Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vtv Theraptcs Cl A (NQ: VTVT )

27.90 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.690 5.775 5.381 5.740 29,274 +0.10(+1.77%)
Jan 30, 2017 5.760 5.760 5.700 5.640 14,266 -0.19(-3.26%)
Jan 27, 2017 5.880 5.975 5.760 5.830 16,809 -0.02(-0.34%)
Jan 26, 2017 6.000 6.000 5.830 5.850 35,903 -0.08(-1.35%)
Jan 25, 2017 5.810 6.180 5.790 5.930 76,116 +0.20(+3.49%)
Jan 24, 2017 5.380 5.850 5.340 5.730 158,833 +0.36(+6.70%)
Jan 23, 2017 5.440 5.490 5.250 5.370 24,949 -0.06(-1.10%)
Jan 20, 2017 5.450 5.570 5.360 5.430 22,067 -0.01(-0.18%)
Jan 19, 2017 5.370 5.570 5.250 5.440 43,217 +0.10(+1.87%)
Jan 18, 2017 5.350 5.360 5.200 5.340 15,194 +0.04(+0.75%)
Jan 17, 2017 5.400 5.455 5.181 5.300 42,262 -0.09(-1.67%)
Jan 13, 2017 5.390 5.390 5.390 0 +0.14(+2.67%)
Jan 12, 2017 5.270 5.350 5.120 5.250 159,287 +0.01(+0.19%)
Jan 11, 2017 5.270 5.400 5.030 5.240 92,180 -0.08(-1.50%)
Jan 10, 2017 5.000 5.400 4.950 5.320 384,904 +0.33(+6.61%)
Jan 09, 2017 5.200 5.440 4.980 4.990 72,267 +0.01(+0.20%)
Jan 06, 2017 5.170 5.189 4.900 4.980 43,928 -0.17(-3.30%)
Jan 05, 2017 5.230 5.370 5.071 5.150 42,136 -0.18(-3.38%)
Jan 04, 2017 5.030 5.430 5.030 5.330 39,554 +0.30(+5.96%)
Jan 03, 2017 4.790 5.060 4.790 5.030 32,378 +0.20(+4.14%)
Dec 30, 2016 4.830 4.830 4.830 0 +0.10(+2.11%)
Dec 29, 2016 5.180 5.220 4.670 4.730 95,066 -0.42(-8.16%)
Dec 28, 2016 5.370 5.390 5.120 5.150 46,601 -0.26(-4.81%)
Dec 27, 2016 5.510 5.576 5.390 5.410 29,512 -0.06(-1.10%)
Dec 23, 2016 5.470 5.470 5.470 0 +0.09(+1.67%)
Dec 22, 2016 5.370 5.490 5.190 5.380 47,993 +0.01(+0.19%)
Dec 21, 2016 5.540 5.550 5.360 5.370 29,348 -0.13(-2.36%)
Dec 20, 2016 5.490 5.599 5.356 5.500 40,735 +0.03(+0.55%)
Dec 19, 2016 5.480 5.674 5.400 5.470 93,550 +0.18(+3.40%)
Dec 16, 2016 5.090 5.410 5.011 5.290 210,684 +0.30(+6.01%)
Dec 15, 2016 5.425 6.180 4.930 4.990 571,068 +0.03(+0.60%)
Dec 14, 2016 5.090 5.150 4.910 4.960 23,193 -0.13(-2.55%)
Dec 13, 2016 5.128 5.175 5.010 5.090 23,758 -0.08(-1.55%)
Dec 12, 2016 5.290 5.290 5.007 5.170 23,101 -0.07(-1.34%)
Dec 09, 2016 5.350 5.600 5.240 5.240 20,662 -0.11(-2.06%)
Dec 08, 2016 5.240 5.460 5.140 5.350 27,151 +0.21(+4.09%)
Dec 07, 2016 5.380 5.770 5.050 5.140 27,356 -0.24(-4.46%)
Dec 06, 2016 5.334 5.440 5.130 5.380 19,928 +0.15(+2.87%)
Dec 05, 2016 5.160 5.540 5.040 5.230 47,649 +0.04(+0.77%)
Dec 02, 2016 5.130 5.279 5.130 5.190 74,408 +0.05(+0.97%)
Dec 01, 2016 5.117 5.465 5.040 5.140 58,538 -0.08(-1.53%)
Nov 30, 2016 5.300 5.570 5.160 5.220 15,813 -0.10(-1.88%)
Nov 29, 2016 5.640 5.640 5.230 5.320 25,745 -0.30(-5.34%)
Nov 28, 2016 5.750 6.030 5.620 5.620 101,475 -0.08(-1.40%)
Nov 25, 2016 5.660 5.820 5.520 5.700 30,441 +0.03(+0.53%)
Nov 23, 2016 5.670 5.670 5.670 0 -0.15(-2.58%)
Nov 22, 2016 5.910 5.910 5.650 5.820 25,895 -0.10(-1.69%)
Nov 21, 2016 5.840 6.000 5.680 5.920 19,409 +0.08(+1.37%)
Nov 18, 2016 5.740 5.880 5.620 5.840 18,365 +0.11(+1.92%)
Nov 17, 2016 5.880 5.920 5.560 5.730 23,965 -0.07(-1.21%)
Nov 16, 2016 5.750 6.040 5.750 5.800 39,270 +0.24(+4.32%)
Nov 15, 2016 5.060 5.691 5.060 5.560 33,570 +0.50(+9.88%)
Nov 14, 2016 5.000 5.070 4.691 5.060 51,571 +0.13(+2.64%)
Nov 11, 2016 5.030 5.070 4.890 4.930 84,727 -0.07(-1.40%)
Nov 10, 2016 5.040 5.054 4.900 5.000 40,677 +0.01(+0.20%)
Nov 09, 2016 4.950 5.190 4.865 4.990 127,930 +0.17(+3.53%)
Nov 08, 2016 4.970 4.980 4.795 4.820 24,082 -0.02(-0.41%)
Nov 07, 2016 4.940 5.012 4.770 4.840 38,959 +0.02(+0.41%)
Nov 04, 2016 4.960 5.220 4.820 4.820 24,618 -0.13(-2.63%)
Nov 03, 2016 5.170 5.200 4.859 4.950 43,383 -0.21(-4.07%)
Nov 02, 2016 5.290 5.290 5.120 5.160 22,565 -0.36(-6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.