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 (%)
Sep 29, 2023 0.4685 0.4899 0.4500 0.4780 55,865 +0.02(+3.91%)
Sep 28, 2023 0.4582 0.4800 0.4501 0.4600 41,459 +0.00(+0.00%)
Sep 27, 2023 0.4600 0.4700 0.4400 0.4600 51,917 +0.01(+1.46%)
Sep 26, 2023 0.4400 0.4628 0.4400 0.4534 23,522 +0.00(+0.73%)
Sep 25, 2023 0.4400 0.4580 0.4501 0.4501 80,240 +0.01(+2.27%)
Sep 22, 2023 0.4300 0.4628 0.4100 0.4401 48,830 +0.01(+2.61%)
Sep 21, 2023 0.4230 0.4498 0.4050 0.4289 57,085 +0.01(+1.64%)
Sep 20, 2023 0.4520 0.4605 0.4220 0.4220 98,950 -0.05(-9.83%)
Sep 19, 2023 0.4561 0.4799 0.4500 0.4680 18,599 +0.00(+0.43%)
Sep 18, 2023 0.4502 0.4800 0.4500 0.4660 25,527 +0.02(+4.70%)
Sep 15, 2023 0.4800 0.5200 0.4451 0.4451 106,636 -0.05(-10.98%)
Sep 14, 2023 0.4900 0.5000 0.4901 0.5000 24,545 +0.01(+1.75%)
Sep 13, 2023 0.5000 0.5004 0.4901 0.4914 28,480 +0.01(+1.28%)
Sep 12, 2023 0.4800 0.5000 0.4800 0.4852 22,624 +0.00(+0.25%)
Sep 11, 2023 0.5000 0.5097 0.4800 0.4840 23,803 -0.01(-1.22%)
Sep 08, 2023 0.5200 0.5200 0.4672 0.4900 31,675 +0.02(+3.70%)
Sep 07, 2023 0.4729 0.4850 0.4695 0.4725 34,611 +0.00(+0.47%)
Sep 06, 2023 0.4900 0.5222 0.4703 0.4703 45,684 -0.01(-2.02%)
Sep 05, 2023 0.5100 0.5460 0.4770 0.4800 38,723 -0.03(-5.88%)
Sep 01, 2023 0.5010 0.5250 0.5000 0.5100 27,632 +0.00(+0.00%)
Aug 31, 2023 0.5090 0.5139 0.5000 0.5100 22,186 +0.01(+1.80%)
Aug 30, 2023 0.5000 0.5200 0.5000 0.5010 133,609 -0.01(-1.75%)
Aug 29, 2023 0.5200 0.5200 0.5000 0.5099 36,130 -0.00(-0.93%)
Aug 28, 2023 0.5100 0.5350 0.5000 0.5147 116,380 +0.01(+1.94%)
Aug 25, 2023 0.4900 0.5151 0.4680 0.5049 69,599 -0.00(-0.04%)
Aug 24, 2023 0.6333 0.6400 0.4239 0.5051 1,072,213 -0.13(-20.58%)
Aug 23, 2023 0.6700 0.6736 0.6125 0.6360 145,513 -0.03(-4.13%)
Aug 22, 2023 0.6800 0.6800 0.6500 0.6634 66,710 -0.02(-2.44%)
Aug 21, 2023 0.6900 0.7100 0.6730 0.6800 49,396 +0.01(+1.31%)
Aug 18, 2023 0.6903 0.7200 0.6710 0.6712 105,933 -0.03(-4.79%)
Aug 17, 2023 0.7100 0.7199 0.7000 0.7050 60,631 -0.01(-0.98%)
Aug 16, 2023 0.7000 0.7200 0.7030 0.7120 44,640 -0.00(-0.20%)
Aug 15, 2023 0.7178 0.7300 0.7025 0.7134 50,518 -0.03(-3.59%)
Aug 14, 2023 0.7049 0.7572 0.6845 0.7400 277,166 +0.02(+2.64%)
Aug 11, 2023 0.6900 0.7400 0.6900 0.7210 316,347 -0.01(-1.11%)
Aug 10, 2023 0.7340 0.7800 0.6760 0.7291 5,040,055 +0.06(+8.63%)
Aug 09, 2023 0.6901 0.7001 0.6518 0.6712 189,315 -0.01(-2.04%)
Aug 08, 2023 0.6910 0.7100 0.6806 0.6852 57,956 -0.02(-2.21%)
Aug 07, 2023 0.6900 0.7349 0.6900 0.7007 50,098 -0.02(-2.15%)
Aug 04, 2023 0.7200 0.7350 0.7020 0.7161 41,304 +0.00(+0.01%)
Aug 03, 2023 0.7400 0.7400 0.7076 0.7160 55,834 -0.02(-2.98%)
Aug 02, 2023 0.7200 0.7400 0.6913 0.7380 454,526 +0.01(+1.10%)
Aug 01, 2023 0.6758 0.7300 0.6315 0.7300 273,611 +0.05(+7.99%)
Jul 31, 2023 0.6900 0.6890 0.6616 0.6760 71,379 -0.01(-1.20%)
Jul 28, 2023 0.6950 0.6950 0.6621 0.6842 36,362 +0.02(+3.68%)
Jul 27, 2023 0.6800 0.6899 0.6500 0.6599 62,686 -0.02(-2.60%)
Jul 26, 2023 0.6700 0.6800 0.6653 0.6775 23,214 +0.02(+2.64%)
Jul 25, 2023 0.6900 0.6900 0.6600 0.6601 39,822 -0.02(-2.97%)
Jul 24, 2023 0.7400 0.7400 0.6800 0.6803 121,519 -0.03(-4.88%)
Jul 21, 2023 0.7225 0.7386 0.7100 0.7152 37,139 -0.01(-1.76%)
Jul 20, 2023 0.7210 0.7388 0.7118 0.7280 22,727 +0.01(+1.11%)
Jul 19, 2023 0.7099 0.7200 0.7010 0.7200 35,025 +0.01(+1.41%)
Jul 18, 2023 0.7000 0.7100 0.7000 0.7100 39,352 +0.00(+0.00%)
Jul 17, 2023 0.7200 0.7290 0.7001 0.7100 50,719 -0.01(-1.53%)
Jul 14, 2023 0.7240 0.7347 0.7103 0.7210 113,643 -0.02(-2.57%)
Jul 13, 2023 0.7500 0.7500 0.7302 0.7400 20,739 -0.01(-1.33%)
Jul 12, 2023 0.7390 0.7598 0.7300 0.7500 30,641 +0.02(+2.74%)
Jul 11, 2023 0.7240 0.7499 0.7100 0.7300 26,131 +0.01(+1.33%)
Jul 10, 2023 0.7141 0.7400 0.7141 0.7204 12,327 -0.00(-0.63%)
Jul 07, 2023 0.7200 0.7400 0.7100 0.7250 22,594 +0.01(+1.97%)
Jul 06, 2023 0.7436 0.7497 0.7080 0.7110 93,922 -0.03(-3.92%)
Jul 05, 2023 0.7430 0.7500 0.7311 0.7400 31,344 +0.01(+1.23%)
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.