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

Vtv Theraptcs Cl A (NQ: VTVT )

24.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2021 1.280 1.290 1.215 1.240 502,281 -0.05(-3.88%)
Nov 29, 2021 1.340 1.340 1.290 1.290 311,240 -0.05(-3.73%)
Nov 26, 2021 1.290 1.360 1.290 1.340 183,088 -0.03(-2.19%)
Nov 24, 2021 1.330 1.380 1.305 1.370 240,316 +0.04(+3.01%)
Nov 23, 2021 1.340 1.350 1.290 1.330 322,717 -0.03(-2.21%)
Nov 22, 2021 1.440 1.440 1.340 1.360 696,822 -0.06(-4.23%)
Nov 19, 2021 1.470 1.480 1.410 1.420 431,156 -0.05(-3.40%)
Nov 18, 2021 1.530 1.500 1.470 1.470 505,134 -0.09(-5.77%)
Nov 17, 2021 1.530 1.560 1.490 1.560 477,968 +0.00(+0.00%)
Nov 16, 2021 1.510 1.560 1.490 1.560 344,491 +0.01(+0.65%)
Nov 15, 2021 1.540 1.560 1.500 1.550 331,810 +0.01(+0.65%)
Nov 12, 2021 1.490 1.540 1.460 1.540 558,309 +0.04(+2.67%)
Nov 11, 2021 1.510 1.519 1.460 1.500 561,329 -0.01(-0.66%)
Nov 10, 2021 1.440 1.510 1.510 915,175 +0.01(+0.67%)
Nov 09, 2021 1.430 1.510 1.400 1.500 1,115,647 +0.00(+0.00%)
Nov 08, 2021 1.430 1.520 1.410 1.500 712,434 +0.07(+4.90%)
Nov 05, 2021 1.450 1.470 1.400 1.430 709,794 -0.02(-1.38%)
Nov 04, 2021 1.510 1.590 1.430 1.450 1,505,480 -0.06(-3.97%)
Nov 03, 2021 1.430 1.540 1.420 1.510 950,360 +0.06(+4.14%)
Nov 02, 2021 1.420 1.490 1.400 1.450 1,427,216 +0.02(+1.40%)
Nov 01, 2021 1.420 1.440 1.410 1.430 843,346 +0.00(+0.00%)
Oct 29, 2021 1.410 1.430 1.390 1.430 732,397 +0.02(+1.42%)
Oct 28, 2021 1.390 1.420 1.370 1.410 613,141 +0.02(+1.44%)
Oct 27, 2021 1.410 1.420 1.380 1.390 500,952 -0.03(-2.11%)
Oct 26, 2021 1.437 1.410 1.420 491,425 -0.01(-0.70%)
Oct 25, 2021 1.430 1.440 1.400 1.430 763,574 +0.03(+2.14%)
Oct 22, 2021 1.420 1.430 1.390 1.400 723,573 -0.04(-2.78%)
Oct 21, 2021 1.460 1.479 1.405 1.440 735,887 -0.03(-2.04%)
Oct 20, 2021 1.470 1.480 1.460 1.470 433,104 +0.00(+0.00%)
Oct 19, 2021 1.440 1.480 1.420 1.470 816,348 +0.03(+2.08%)
Oct 18, 2021 1.470 1.470 1.410 1.440 759,244 -0.03(-2.04%)
Oct 15, 2021 1.510 1.510 1.460 1.470 658,326 -0.03(-2.00%)
Oct 14, 2021 1.500 1.510 1.470 1.500 797,368 -0.02(-1.32%)
Oct 13, 2021 1.500 1.520 1.460 1.520 1,286,858 +0.01(+0.66%)
Oct 12, 2021 1.590 1.590 1.500 1.510 6,457,037 -0.08(-5.03%)
Oct 11, 2021 1.600 1.600 1.580 1.590 292,278 -0.02(-1.24%)
Oct 08, 2021 1.570 1.610 1.540 1.610 735,733 +0.05(+3.21%)
Oct 07, 2021 1.570 1.590 1.540 1.560 723,787 -0.01(-0.64%)
Oct 06, 2021 1.540 1.590 1.520 1.570 769,077 +0.00(+0.00%)
Oct 05, 2021 1.670 1.680 1.540 1.570 2,038,686 -0.10(-6.27%)
Oct 04, 2021 1.520 1.760 1.500 1.675 4,266,655 +0.12(+8.06%)
Oct 01, 2021 1.550 1.590 1.520 1.550 895,535 +0.02(+1.31%)
Sep 30, 2021 1.550 1.600 1.500 1.530 1,989,374 -0.03(-1.92%)
Sep 29, 2021 1.640 1.660 1.560 1.560 1,869,776 -0.08(-4.88%)
Sep 28, 2021 1.700 1.700 1.600 1.640 4,443,661 -0.08(-4.65%)
Sep 27, 2021 1.750 1.780 1.690 1.720 5,662,790 -0.11(-6.01%)
Sep 24, 2021 2.090 2.170 1.770 1.830 50,274,648 +0.06(+3.39%)
Sep 23, 2021 1.710 1.770 1.700 1.770 8,734,609 +0.07(+4.12%)
Sep 22, 2021 1.720 1.730 1.700 1.700 482,020 -0.01(-0.58%)
Sep 21, 2021 1.720 1.740 1.700 1.710 290,932 +0.00(+0.00%)
Sep 20, 2021 1.780 1.795 1.710 1.710 580,503 -0.07(-3.93%)
Sep 17, 2021 1.760 1.820 1.730 1.780 782,120 +0.05(+2.89%)
Sep 16, 2021 1.740 1.760 1.720 1.730 254,689 +0.00(+0.00%)
Sep 15, 2021 1.760 1.768 1.730 1.730 280,764 -0.02(-1.14%)
Sep 14, 2021 1.790 1.809 1.740 1.750 293,464 -0.04(-2.23%)
Sep 13, 2021 1.800 1.810 1.765 1.790 230,514 -0.01(-0.56%)
Sep 10, 2021 1.830 1.830 1.780 1.800 165,766 -0.01(-0.55%)
Sep 09, 2021 1.790 1.850 1.790 1.810 187,420 +0.00(+0.00%)
Sep 08, 2021 1.820 1.860 1.790 1.810 391,851 -0.01(-0.55%)
Sep 07, 2021 1.870 1.880 1.810 1.820 267,393 -0.04(-2.15%)
Sep 03, 2021 1.880 1.900 1.840 1.860 277,287 -0.03(-1.59%)
Sep 02, 2021 1.880 1.910 1.880 1.890 342,046 +0.02(+1.07%)
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.