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

Vtv Theraptcs Cl A (NQ: VTVT )

23.33 -0.44 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015 6.690 6.930 6.600 6.790 40,638 +0.20(+3.03%)
Nov 27, 2015 6.920 6.920 6.355 6.590 16,903 -0.28(-4.08%)
Nov 25, 2015 6.370 6.870 6.870 6.870 55,700 +0.49(+7.68%)
Nov 24, 2015 6.630 6.630 6.280 6.380 30,136 -0.20(-3.04%)
Nov 23, 2015 6.480 6.840 6.250 6.580 41,645 +0.04(+0.61%)
Nov 20, 2015 6.490 6.850 6.360 6.540 24,426 +0.10(+1.55%)
Nov 19, 2015 6.700 6.900 6.200 6.440 46,834 -0.32(-4.73%)
Nov 18, 2015 6.540 6.780 6.210 6.760 43,229 +0.58(+9.39%)
Nov 17, 2015 6.570 6.690 6.100 6.180 44,378 -0.51(-7.62%)
Nov 16, 2015 6.630 6.790 6.590 6.690 21,861 +0.01(+0.15%)
Nov 13, 2015 7.000 7.180 6.579 6.680 35,461 -0.25(-3.61%)
Nov 12, 2015 6.990 7.150 6.825 6.930 25,496 -0.17(-2.39%)
Nov 11, 2015 7.010 7.280 6.770 7.100 20,966 -0.19(-2.61%)
Nov 10, 2015 7.380 7.400 6.760 7.290 30,145 -0.14(-1.88%)
Nov 09, 2015 7.130 7.580 6.600 7.430 44,137 +0.34(+4.80%)
Nov 06, 2015 7.750 7.750 7.000 7.090 27,773 -0.42(-5.59%)
Nov 05, 2015 7.380 7.610 7.150 7.510 21,681 +0.08(+1.08%)
Nov 04, 2015 7.180 7.430 7.041 7.430 12,922 +0.25(+3.48%)
Nov 03, 2015 7.110 7.530 7.040 7.180 25,181 -0.15(-2.05%)
Nov 02, 2015 7.290 7.580 7.160 7.330 23,574 -0.01(-0.14%)
Oct 30, 2015 7.230 7.800 7.010 7.340 51,548 +0.13(+1.80%)
Oct 29, 2015 7.440 7.810 7.036 7.210 57,749 -0.28(-3.74%)
Oct 28, 2015 7.590 7.835 7.100 7.490 49,653 +0.33(+4.61%)
Oct 27, 2015 7.590 7.830 6.820 7.160 146,232 -0.37(-4.91%)
Oct 26, 2015 7.650 7.860 7.420 7.530 50,819 -0.12(-1.57%)
Oct 23, 2015 7.460 7.830 7.460 7.650 16,151 +0.23(+3.10%)
Oct 22, 2015 7.860 8.079 7.070 7.420 34,109 -0.42(-5.36%)
Oct 21, 2015 7.980 8.045 7.408 7.840 27,159 -0.08(-1.01%)
Oct 20, 2015 7.980 8.220 7.300 7.920 70,324 -0.11(-1.37%)
Oct 19, 2015 8.030 8.130 7.178 8.030 23,296 -0.09(-1.11%)
Oct 16, 2015 7.510 8.130 7.345 8.120 33,108 +0.65(+8.70%)
Oct 15, 2015 6.930 7.600 6.550 7.470 20,215 +0.60(+8.73%)
Oct 14, 2015 6.830 6.980 6.480 6.870 19,216 +0.12(+1.78%)
Oct 13, 2015 6.950 7.320 6.700 6.750 18,116 -0.24(-3.43%)
Oct 12, 2015 7.120 7.230 6.850 6.990 24,769 -0.08(-1.13%)
Oct 09, 2015 7.530 7.870 7.014 7.070 19,588 -0.43(-5.73%)
Oct 08, 2015 7.770 7.770 7.030 7.500 43,521 -0.43(-5.42%)
Oct 07, 2015 6.640 8.050 6.525 7.930 98,655 +1.24(+18.54%)
Oct 06, 2015 7.060 7.060 6.500 6.690 73,028 -0.37(-5.24%)
Oct 05, 2015 6.850 7.150 6.390 7.060 31,070 +0.31(+4.59%)
Oct 02, 2015 6.170 6.990 5.721 6.750 88,215 +0.48(+7.66%)
Oct 01, 2015 6.600 6.640 5.815 6.270 96,677 -0.25(-3.83%)
Sep 30, 2015 7.000 7.420 6.480 6.520 643,262 -0.34(-4.96%)
Sep 29, 2015 6.460 6.960 6.350 6.860 57,895 +0.38(+5.86%)
Sep 28, 2015 6.440 6.700 5.270 6.480 143,883 +0.04(+0.62%)
Sep 25, 2015 6.790 6.800 6.272 6.440 100,192 -0.34(-5.01%)
Sep 24, 2015 7.090 7.250 6.590 6.780 100,791 -0.37(-5.17%)
Sep 23, 2015 7.030 7.430 6.510 7.150 51,802 -0.13(-1.79%)
Sep 22, 2015 7.090 7.280 6.150 7.280 314,035 +0.05(+0.69%)
Sep 21, 2015 7.770 8.130 7.030 7.230 220,595 -0.33(-4.37%)
Sep 18, 2015 9.350 9.430 7.560 7.560 318,827 -1.77(-18.97%)
Sep 17, 2015 9.320 9.800 9.100 9.330 162,340 +0.05(+0.54%)
Sep 16, 2015 8.770 9.390 8.632 9.280 195,542 +0.25(+2.83%)
Sep 15, 2015 9.030 9.420 8.800 9.025 42,722 -0.05(-0.61%)
Sep 14, 2015 8.720 9.220 8.720 9.080 17,824 -0.13(-1.41%)
Sep 11, 2015 8.550 9.500 8.540 9.210 47,414 +0.25(+2.79%)
Sep 10, 2015 9.050 9.670 8.900 8.960 45,620 -0.26(-2.82%)
Sep 09, 2015 9.940 9.940 9.090 9.220 22,475 -0.42(-4.36%)
Sep 08, 2015 9.720 10.00 9.100 9.640 48,857 +0.32(+3.43%)
Sep 04, 2015 9.190 9.320 9.320 9.320 32,100 -0.18(-1.89%)
Sep 03, 2015 9.000 9.790 9.000 9.500 58,982 +0.53(+5.91%)
Sep 02, 2015 9.160 9.404 8.270 8.970 229,560 +0.00(+0.00%)
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.