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 (%)
Mar 29, 2018 4.070 4.070 4.070 0 +0.16(+4.09%)
Mar 28, 2018 4.160 4.340 3.905 3.910 152,057 -0.24(-5.78%)
Mar 27, 2018 4.310 4.310 3.750 4.150 320,113 -0.14(-3.26%)
Mar 26, 2018 4.380 4.480 4.275 4.290 118,128 -0.09(-2.05%)
Mar 23, 2018 4.900 4.930 4.320 4.380 128,009 -0.43(-8.94%)
Mar 22, 2018 4.740 5.020 4.620 4.810 145,938 +0.06(+1.26%)
Mar 21, 2018 5.020 5.110 4.685 4.750 136,487 -0.27(-5.38%)
Mar 20, 2018 5.000 5.100 4.910 5.020 196,663 +0.01(+0.20%)
Mar 19, 2018 5.430 5.520 4.910 5.010 270,378 -0.47(-8.58%)
Mar 16, 2018 5.660 5.780 5.450 5.480 164,714 -0.19(-3.35%)
Mar 15, 2018 5.830 5.950 5.660 5.670 96,582 -0.15(-2.58%)
Mar 14, 2018 6.440 6.495 5.810 5.820 263,538 -0.65(-10.05%)
Mar 13, 2018 6.890 6.890 6.390 6.470 98,836 -0.38(-5.55%)
Mar 12, 2018 6.420 7.210 6.300 6.850 190,979 +0.43(+6.70%)
Mar 09, 2018 6.440 6.500 6.315 6.420 94,101 -0.04(-0.62%)
Mar 08, 2018 6.400 6.979 6.030 6.460 207,281 +0.18(+2.87%)
Mar 07, 2018 5.860 6.360 5.700 6.280 80,042 +0.44(+7.53%)
Mar 06, 2018 5.720 5.890 5.510 5.840 82,251 +0.23(+4.10%)
Mar 05, 2018 5.280 5.730 5.260 5.610 126,217 +0.30(+5.65%)
Mar 02, 2018 5.660 5.720 5.250 5.310 215,822 -0.34(-6.02%)
Mar 01, 2018 5.650 5.860 5.320 5.650 213,544 +0.00(+0.00%)
Feb 28, 2018 6.000 6.100 5.610 5.650 239,992 -0.54(-8.72%)
Feb 27, 2018 6.390 6.427 6.000 6.190 160,801 -0.25(-3.88%)
Feb 26, 2018 6.870 6.870 6.370 6.440 92,727 -0.41(-5.99%)
Feb 23, 2018 6.880 7.010 6.620 6.850 68,054 +0.00(+0.00%)
Feb 22, 2018 6.680 7.040 6.680 6.850 68,142 +0.23(+3.47%)
Feb 21, 2018 6.900 6.910 6.570 6.620 94,982 -0.34(-4.89%)
Feb 20, 2018 6.660 7.260 6.650 6.960 218,206 +0.33(+4.98%)
Feb 16, 2018 6.630 6.630 6.630 0 +0.26(+4.08%)
Feb 15, 2018 6.440 6.440 6.310 6.370 168,745 +0.02(+0.31%)
Feb 14, 2018 6.320 6.570 6.260 6.350 203,236 -0.02(-0.31%)
Feb 13, 2018 6.200 6.600 6.140 6.370 126,439 +0.20(+3.24%)
Feb 12, 2018 6.520 6.720 6.050 6.170 230,292 -0.32(-4.93%)
Feb 09, 2018 6.890 7.010 6.390 6.490 151,023 -0.33(-4.84%)
Feb 08, 2018 7.050 7.680 6.790 6.820 141,642 +0.06(+0.89%)
Feb 07, 2018 6.800 6.825 6.631 6.760 119,395 -0.04(-0.59%)
Feb 06, 2018 7.100 7.147 6.501 6.800 167,297 -0.45(-6.21%)
Feb 05, 2018 7.340 7.340 7.120 7.250 166,844 -0.17(-2.29%)
Feb 02, 2018 7.840 7.930 7.400 7.420 116,657 -0.41(-5.24%)
Feb 01, 2018 7.810 8.010 7.710 7.830 99,564 +0.07(+0.90%)
Jan 31, 2018 7.690 8.400 7.690 7.760 280,821 +0.02(+0.26%)
Jan 30, 2018 7.740 7.999 7.740 7.740 117,396 +0.02(+0.26%)
Jan 29, 2018 7.400 7.990 7.261 7.720 219,807 +0.36(+4.89%)
Jan 26, 2018 7.710 8.080 7.071 7.360 296,242 -0.36(-4.66%)
Jan 25, 2018 7.610 8.030 7.260 7.720 254,043 +0.16(+2.12%)
Jan 24, 2018 7.400 7.589 7.050 7.560 468,370 -0.03(-0.40%)
Jan 23, 2018 5.910 7.650 5.888 7.590 1,450,292 +1.68(+28.43%)
Jan 22, 2018 5.680 6.071 5.600 5.910 98,183 +0.21(+3.68%)
Jan 19, 2018 5.570 5.890 5.520 5.700 119,406 +0.09(+1.60%)
Jan 18, 2018 5.770 6.050 5.400 5.610 184,872 -0.20(-3.44%)
Jan 17, 2018 6.130 6.160 5.740 5.810 350,328 -0.31(-5.07%)
Jan 16, 2018 5.640 6.150 5.590 6.120 467,963 +0.58(+10.47%)
Jan 12, 2018 5.540 5.540 5.540 0 -0.07(-1.25%)
Jan 11, 2018 5.620 5.760 5.530 5.610 123,052 +0.02(+0.36%)
Jan 10, 2018 5.576 5.582 5.500 5.590 122,417 -0.06(-1.06%)
Jan 09, 2018 5.590 5.879 5.360 5.650 144,376 +0.06(+1.07%)
Jan 08, 2018 5.760 5.920 5.510 5.590 86,998 -0.17(-2.95%)
Jan 05, 2018 6.000 6.000 5.550 5.760 293,840 -0.23(-3.84%)
Jan 04, 2018 5.910 6.150 5.860 5.990 203,192 +0.07(+1.18%)
Jan 03, 2018 6.010 6.230 5.810 5.920 264,494 -0.14(-2.31%)
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.