Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vtv Theraptcs Cl A (NQ: VTVT )

28.21 +0.31 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Sep 01, 2022 1.030 1.080 1.000 1.030 93,562 -0.03(-2.83%)
Aug 31, 2022 1.070 1.090 0.9901 1.060 75,524 +0.03(+2.91%)
Aug 30, 2022 1.120 1.120 1.020 1.030 87,126 -0.10(-8.85%)
Aug 29, 2022 1.150 1.170 1.100 1.130 68,961 -0.02(-1.74%)
Aug 26, 2022 1.200 1.200 1.120 1.150 39,268 -0.03(-2.54%)
Aug 25, 2022 1.160 1.200 1.150 1.180 40,469 +0.03(+2.61%)
Aug 24, 2022 1.070 1.170 1.070 1.150 104,778 +0.05(+4.55%)
Aug 23, 2022 1.150 1.160 1.060 1.100 170,548 -0.05(-4.35%)
Aug 22, 2022 1.260 1.260 1.130 1.150 214,370 -0.07(-5.74%)
Aug 19, 2022 1.240 1.280 1.210 1.220 65,918 +0.00(+0.00%)
Aug 18, 2022 1.300 1.300 1.213 1.220 71,987 -0.07(-5.43%)
Aug 17, 2022 1.210 1.330 1.185 1.290 392,697 +0.08(+6.61%)
Aug 16, 2022 1.310 1.365 1.150 1.210 632,383 -0.16(-11.68%)
Aug 15, 2022 1.290 1.400 1.280 1.370 411,833 +0.08(+6.20%)
Aug 12, 2022 1.330 1.330 1.250 1.290 322,556 +0.04(+3.20%)
Aug 11, 2022 1.300 1.300 1.240 1.250 327,221 +0.01(+0.81%)
Aug 10, 2022 1.160 1.280 1.120 1.240 354,342 +0.07(+5.98%)
Aug 09, 2022 1.220 1.230 1.120 1.170 406,887 -0.03(-2.50%)
Aug 08, 2022 1.190 1.299 1.190 1.200 530,570 +0.01(+0.84%)
Aug 05, 2022 1.160 1.215 1.070 1.190 484,721 +0.05(+4.39%)
Aug 04, 2022 1.110 1.165 1.050 1.140 574,108 +0.09(+8.57%)
Aug 03, 2022 1.040 1.070 0.9600 1.050 374,926 +0.05(+5.00%)
Aug 02, 2022 1.010 1.070 0.9701 1.000 429,205 -0.01(-0.99%)
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.