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 -3.06 (-11.04%)
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, 2022 0.8690 0.8690 0.8105 0.8244 17,420 -0.02(-1.97%)
Nov 29, 2022 0.8190 0.8500 0.8150 0.8410 70,026 +0.01(+0.72%)
Nov 28, 2022 0.7700 0.8593 0.7700 0.8350 74,965 +0.07(+9.87%)
Nov 25, 2022 0.8178 0.8178 0.7500 0.7600 67,151 -0.03(-3.80%)
Nov 23, 2022 0.8200 0.8200 0.7703 0.7900 22,583 +0.04(+5.31%)
Nov 22, 2022 0.8000 0.8131 0.7500 0.7502 70,842 -0.04(-5.65%)
Nov 21, 2022 0.8300 0.9102 0.7704 0.7951 66,984 -0.04(-5.35%)
Nov 18, 2022 0.8990 0.9100 0.8284 0.8400 47,882 -0.03(-3.45%)
Nov 17, 2022 0.8600 0.8979 0.8500 0.8700 45,038 +0.01(+1.14%)
Nov 16, 2022 0.8600 0.8956 0.8600 0.8602 11,899 -0.02(-2.26%)
Nov 15, 2022 0.9001 0.9431 0.8702 0.8801 98,803 -0.01(-0.77%)
Nov 14, 2022 0.9098 0.9498 0.8868 0.8869 34,086 -0.01(-1.24%)
Nov 11, 2022 0.9600 0.9600 0.8802 0.8980 44,802 -0.02(-2.40%)
Nov 10, 2022 0.9100 0.9908 0.9100 0.9201 74,033 +0.00(+0.00%)
Nov 09, 2022 0.9600 0.9792 0.9017 0.9201 66,148 -0.08(-7.99%)
Nov 08, 2022 1.040 1.040 0.9433 1.000 71,452 -0.03(-2.91%)
Nov 07, 2022 0.9000 1.050 0.8901 1.030 171,657 +0.13(+14.44%)
Nov 04, 2022 0.8300 0.9145 0.8251 0.9000 38,473 +0.06(+7.14%)
Nov 03, 2022 0.8899 0.8899 0.8290 0.8400 20,806 -0.04(-4.32%)
Nov 02, 2022 0.8501 0.8799 0.8500 0.8779 33,040 -0.01(-1.03%)
Nov 01, 2022 0.8605 0.9000 0.8605 0.8870 20,683 +0.02(+2.66%)
Oct 31, 2022 0.8803 0.9312 0.8601 0.8640 40,032 -0.02(-1.87%)
Oct 28, 2022 0.8399 0.9050 0.8100 0.8805 48,680 +0.04(+4.82%)
Oct 27, 2022 0.8000 0.8413 0.8000 0.8400 41,423 +0.02(+2.88%)
Oct 26, 2022 0.8001 0.8400 0.8001 0.8165 44,939 -0.00(-0.01%)
Oct 25, 2022 0.8100 0.8400 0.8099 0.8166 49,124 +0.01(+1.20%)
Oct 24, 2022 0.8300 0.8300 0.7742 0.8069 82,892 +0.00(+0.59%)
Oct 21, 2022 0.8300 0.8453 0.8001 0.8022 66,893 -0.02(-1.87%)
Oct 20, 2022 0.8432 0.8432 0.8051 0.8175 28,611 -0.00(-0.33%)
Oct 19, 2022 0.8200 0.8453 0.7821 0.8202 29,164 +0.00(+0.01%)
Oct 18, 2022 0.7852 0.8338 0.7852 0.8201 77,464 +0.04(+4.91%)
Oct 17, 2022 0.8800 0.8814 0.7751 0.7817 80,078 -0.07(-8.62%)
Oct 14, 2022 0.8800 0.8818 0.8400 0.8554 52,540 +0.01(+1.25%)
Oct 13, 2022 0.8751 0.9000 0.8301 0.8448 62,091 -0.04(-5.05%)
Oct 12, 2022 0.9001 0.9743 0.8700 0.8897 124,514 -0.03(-3.02%)
Oct 11, 2022 0.9300 0.9894 0.9001 0.9174 70,755 -0.04(-4.32%)
Oct 10, 2022 0.9327 1.000 0.9101 0.9588 52,081 +0.01(+1.29%)
Oct 07, 2022 0.9100 0.9990 0.9100 0.9466 53,507 -0.03(-3.08%)
Oct 06, 2022 0.9820 1.000 0.9714 0.9767 54,656 -0.03(-3.30%)
Oct 05, 2022 1.000 1.030 0.9785 1.010 58,673 -0.01(-0.98%)
Oct 04, 2022 1.000 1.030 0.9600 1.020 78,101 +0.04(+3.57%)
Oct 03, 2022 0.9700 1.020 0.9499 0.9848 48,562 +0.01(+1.53%)
Sep 30, 2022 0.9600 1.020 0.9599 0.9700 86,741 +0.00(+0.14%)
Sep 29, 2022 0.9124 1.030 0.9124 0.9686 69,542 +0.04(+4.49%)
Sep 28, 2022 0.8800 0.9766 0.9187 0.9270 29,270 +0.03(+3.00%)
Sep 27, 2022 0.9000 0.9228 0.8800 0.9000 71,663 -0.00(-0.01%)
Sep 26, 2022 0.8950 0.9350 0.8600 0.9001 72,165 +0.01(+0.57%)
Sep 23, 2022 0.9600 0.9900 0.8507 0.8950 255,145 -0.06(-6.39%)
Sep 22, 2022 1.010 1.060 0.9560 0.9561 135,728 -0.06(-6.26%)
Sep 21, 2022 1.000 1.040 1.000 1.020 20,544 +0.04(+3.60%)
Sep 20, 2022 1.050 1.056 0.9813 0.9846 90,141 -0.05(-4.41%)
Sep 19, 2022 1.060 1.120 1.030 1.030 102,558 -0.06(-5.50%)
Sep 16, 2022 1.120 1.190 1.090 1.090 208,398 -0.06(-5.22%)
Sep 15, 2022 1.220 1.230 1.150 1.150 88,481 +0.01(+0.88%)
Sep 14, 2022 1.160 1.240 1.140 1.140 55,955 -0.02(-1.85%)
Sep 13, 2022 1.160 1.210 1.130 1.161 85,648 -0.03(-2.39%)
Sep 12, 2022 1.220 1.260 1.160 1.190 168,024 +0.02(+1.71%)
Sep 09, 2022 1.040 1.202 1.040 1.170 166,416 +0.11(+10.38%)
Sep 08, 2022 1.050 1.080 1.040 1.060 38,333 +0.01(+0.95%)
Sep 07, 2022 1.050 1.070 0.9900 1.050 33,305 +0.01(+0.96%)
Sep 06, 2022 1.000 1.070 0.9968 1.040 53,923 +0.03(+2.97%)
Sep 02, 2022 1.050 1.100 0.9903 1.010 123,605 -0.02(-1.94%)
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.