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 28, 2021 2.460 2.555 2.460 2.460 316,656 +0.00(+0.00%)
May 27, 2021 2.460 2.500 2.410 2.460 334,503 +0.02(+0.82%)
May 26, 2021 2.370 2.450 2.340 2.440 455,494 +0.09(+3.83%)
May 25, 2021 2.430 2.440 2.350 2.350 498,071 -0.06(-2.49%)
May 24, 2021 2.470 2.490 2.380 2.410 611,697 -0.07(-2.82%)
May 21, 2021 2.550 2.790 2.440 2.480 10,572,491 -0.08(-3.13%)
May 20, 2021 2.470 2.600 2.440 2.560 506,092 +0.10(+4.07%)
May 19, 2021 2.460 2.470 2.370 2.460 367,086 -0.01(-0.40%)
May 18, 2021 2.370 2.530 2.360 2.470 844,487 +0.09(+3.78%)
May 17, 2021 2.340 2.380 2.300 2.380 359,287 +0.04(+1.71%)
May 14, 2021 2.320 2.400 2.280 2.340 672,113 +0.07(+3.08%)
May 13, 2021 2.350 2.360 2.240 2.270 1,061,190 -0.04(-1.73%)
May 12, 2021 2.380 2.430 2.310 2.310 597,040 -0.09(-3.75%)
May 11, 2021 2.320 2.460 2.220 2.400 683,588 -0.01(-0.41%)
May 10, 2021 2.460 2.490 2.340 2.410 502,489 -0.06(-2.43%)
May 07, 2021 2.410 2.490 2.395 2.470 452,125 +0.09(+3.78%)
May 06, 2021 2.420 2.470 2.300 2.380 1,230,067 -0.05(-2.06%)
May 05, 2021 2.500 2.520 2.400 2.430 671,536 -0.05(-2.02%)
May 04, 2021 2.510 2.520 2.360 2.480 981,170 -0.06(-2.36%)
May 03, 2021 2.550 2.570 2.510 2.540 417,129 -0.02(-0.78%)
Apr 30, 2021 2.640 2.710 2.540 2.560 636,100 -0.08(-3.03%)
Apr 29, 2021 2.690 2.690 2.550 2.640 702,766 +0.02(+0.76%)
Apr 28, 2021 2.570 2.660 2.530 2.620 645,339 +0.06(+2.34%)
Apr 27, 2021 2.620 2.640 2.530 2.560 829,093 -0.03(-1.16%)
Apr 26, 2021 2.530 2.610 2.490 2.590 1,176,302 +0.09(+3.60%)
Apr 23, 2021 2.470 2.570 2.450 2.500 901,600 +0.03(+1.21%)
Apr 22, 2021 2.350 2.690 2.330 2.470 2,125,534 +0.04(+1.65%)
Apr 21, 2021 2.460 2.520 2.340 2.430 1,280,920 +0.02(+0.83%)
Apr 20, 2021 2.500 2.500 2.280 2.410 1,445,717 -0.02(-0.82%)
Apr 19, 2021 2.750 2.780 2.420 2.430 2,642,975 -0.28(-10.33%)
Apr 16, 2021 2.890 3.000 2.690 2.710 1,898,400 -0.22(-7.51%)
Apr 15, 2021 3.200 3.270 2.870 2.930 3,704,718 -0.40(-12.01%)
Apr 14, 2021 3.330 3.340 3.060 3.330 11,776,456 -0.11(-3.20%)
Apr 13, 2021 2.850 3.790 2.770 3.440 255,764,512 +0.87(+33.85%)
Apr 12, 2021 2.720 2.730 2.560 2.570 408,576 -0.18(-6.55%)
Apr 09, 2021 2.740 2.770 2.680 2.750 244,600 +0.03(+1.10%)
Apr 08, 2021 2.790 2.850 2.690 2.720 304,607 -0.09(-3.20%)
Apr 07, 2021 2.740 2.950 2.690 2.810 687,610 +0.07(+2.55%)
Apr 06, 2021 2.800 2.800 2.710 2.740 286,867 -0.09(-3.18%)
Apr 05, 2021 2.840 2.910 2.810 2.830 282,199 -0.06(-2.08%)
Apr 01, 2021 2.820 2.890 2.770 2.890 469,300 +0.07(+2.48%)
Mar 31, 2021 2.710 2.820 2.670 2.820 403,899 +0.14(+5.22%)
Mar 30, 2021 2.540 2.690 2.470 2.680 454,278 +0.12(+4.69%)
Mar 29, 2021 2.570 2.620 2.520 2.560 279,838 -0.05(-1.92%)
Mar 26, 2021 2.690 2.750 2.515 2.610 468,600 -0.10(-3.69%)
Mar 25, 2021 2.510 2.720 2.500 2.710 540,600 +0.10(+3.83%)
Mar 24, 2021 2.740 2.840 2.570 2.610 674,132 -0.11(-4.04%)
Mar 23, 2021 2.860 2.870 2.690 2.720 870,032 -0.16(-5.56%)
Mar 22, 2021 2.810 2.930 2.780 2.880 595,527 +0.02(+0.70%)
Mar 19, 2021 2.680 2.940 2.550 2.860 1,644,700 +0.05(+1.78%)
Mar 18, 2021 2.850 3.080 2.790 2.810 3,852,062 -0.07(-2.43%)
Mar 17, 2021 2.780 3.010 2.740 2.880 1,558,094 -0.01(-0.35%)
Mar 16, 2021 2.800 3.000 2.680 2.890 2,297,251 +0.12(+4.33%)
Mar 15, 2021 2.730 2.840 2.670 2.770 851,054 +0.07(+2.59%)
Mar 12, 2021 2.610 2.740 2.510 2.700 997,600 +0.05(+1.89%)
Mar 11, 2021 2.540 2.690 2.510 2.650 883,533 +0.16(+6.43%)
Mar 10, 2021 2.480 2.540 2.430 2.490 571,661 +0.02(+0.81%)
Mar 09, 2021 2.380 2.510 2.350 2.470 842,737 +0.12(+5.11%)
Mar 08, 2021 2.350 2.400 2.270 2.350 1,008,832 -0.09(-3.69%)
Mar 05, 2021 2.270 2.440 2.110 2.440 1,342,100 +0.18(+7.96%)
Mar 04, 2021 2.390 2.480 2.150 2.260 1,736,061 -0.18(-7.38%)
Mar 03, 2021 2.630 2.630 2.430 2.440 1,899,172 +0.09(+3.83%)
Mar 02, 2021 2.510 2.550 2.330 2.350 1,819,244 -0.15(-6.00%)
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.