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 (%)
May 31, 2018 2.360 2.420 1.750 1.780 8,517,654 +0.11(+6.91%)
May 30, 2018 1.710 1.780 1.660 1.665 434,203 +0.04(+2.15%)
May 29, 2018 1.670 1.710 1.600 1.630 179,053 -0.03(-1.81%)
May 25, 2018 1.660 1.660 1.660 0 -0.03(-1.78%)
May 24, 2018 1.640 1.730 1.630 1.690 221,877 +0.05(+3.05%)
May 23, 2018 1.620 1.750 1.598 1.640 249,797 +0.00(+0.00%)
May 22, 2018 1.660 1.660 1.586 1.640 318,816 -0.03(-1.80%)
May 21, 2018 1.740 1.800 1.650 1.670 295,606 -0.04(-2.34%)
May 18, 2018 1.810 1.879 1.671 1.710 588,565 -0.10(-5.52%)
May 17, 2018 1.600 1.950 1.590 1.810 2,937,646 +0.24(+15.29%)
May 16, 2018 1.640 1.640 1.560 1.570 369,514 -0.05(-3.09%)
May 15, 2018 1.760 1.769 1.560 1.620 612,533 -0.16(-8.99%)
May 14, 2018 1.850 1.860 1.760 1.780 393,236 -0.08(-4.30%)
May 11, 2018 2.030 2.050 1.750 1.860 1,156,257 -0.17(-8.37%)
May 10, 2018 2.450 2.750 1.970 2.030 10,512,660 +0.32(+18.71%)
May 09, 2018 1.750 1.770 1.650 1.710 572,387 -0.02(-1.16%)
May 08, 2018 1.700 1.860 1.590 1.730 507,846 +0.06(+3.59%)
May 07, 2018 1.590 1.700 1.550 1.670 353,146 +0.08(+5.03%)
May 04, 2018 1.510 1.660 1.500 1.590 298,369 +0.06(+3.92%)
May 03, 2018 1.680 1.720 1.400 1.530 537,174 -0.17(-10.00%)
May 02, 2018 1.700 1.740 1.660 1.700 384,652 -0.01(-0.58%)
May 01, 2018 1.770 1.850 1.650 1.710 754,295 -0.08(-4.47%)
Apr 30, 2018 1.970 1.979 1.750 1.790 757,600 -0.16(-8.21%)
Apr 27, 2018 1.990 2.190 1.840 1.950 4,775,761 -0.05(-2.50%)
Apr 26, 2018 1.620 2.050 1.560 2.000 4,666,348 +0.44(+28.21%)
Apr 25, 2018 1.900 1.900 1.510 1.560 1,694,472 -0.32(-17.02%)
Apr 24, 2018 2.090 2.090 1.850 1.880 1,501,024 -0.19(-9.18%)
Apr 23, 2018 2.120 2.300 1.970 2.070 2,110,736 -0.02(-0.72%)
Apr 20, 2018 2.160 2.330 1.900 2.085 3,407,735 -0.02(-1.18%)
Apr 19, 2018 2.040 2.460 1.840 2.110 10,226,884 -0.09(-4.09%)
Apr 18, 2018 1.240 2.670 1.240 2.200 29,853,580 +1.01(+84.87%)
Apr 17, 2018 0.8092 1.670 0.7900 1.190 9,296,216 +0.36(+43.25%)
Apr 16, 2018 0.8300 0.8320 0.7601 0.8307 805,409 +0.07(+9.30%)
Apr 13, 2018 0.7853 0.8320 0.7450 0.7600 1,067,508 -0.04(-5.00%)
Apr 12, 2018 0.7200 0.8100 0.7000 0.8000 1,671,528 +0.09(+12.64%)
Apr 11, 2018 0.7000 0.7379 0.6500 0.7102 2,668,446 -0.00(-0.59%)
Apr 10, 2018 1.010 1.010 0.6900 0.7144 8,108,071 -2.55(-78.09%)
Apr 09, 2018 3.440 3.500 3.220 3.260 563,905 -0.16(-4.68%)
Apr 06, 2018 3.670 3.740 3.350 3.420 278,828 -0.27(-7.32%)
Apr 05, 2018 3.880 3.932 3.680 3.690 163,584 -0.15(-3.91%)
Apr 04, 2018 4.020 4.020 3.730 3.840 236,174 -0.20(-4.95%)
Apr 03, 2018 4.060 4.160 3.780 4.040 276,112 +0.15(+3.86%)
Apr 02, 2018 4.090 4.239 3.631 3.890 306,776 -0.18(-4.42%)
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%)
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.