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

Vtv Theraptcs Cl A (NQ: VTVT )

27.38 -0.52 (-1.87%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Dec 31, 2018 2.930 3.440 2.470 2.650 33,357,000 +0.38(+16.74%)
Dec 28, 2018 1.370 3.500 1.350 2.270 40,807,100 +1.24(+120.39%)
Dec 27, 2018 1.040 1.140 1.000 1.030 167,552 -0.03(-2.83%)
Dec 26, 2018 1.160 1.230 1.030 1.060 195,454 -0.10(-8.62%)
Dec 24, 2018 1.160 1.300 1.140 1.160 89,800 +0.02(+1.75%)
Dec 21, 2018 1.320 1.430 1.140 1.140 181,500 -0.19(-14.29%)
Dec 20, 2018 1.300 1.431 1.300 1.330 116,702 +0.03(+2.31%)
Dec 19, 2018 1.370 1.470 1.300 1.300 95,383 -0.07(-5.11%)
Dec 18, 2018 1.500 1.500 1.300 1.370 167,158 -0.13(-8.67%)
Dec 17, 2018 1.610 1.629 1.500 1.500 83,190 -0.11(-6.83%)
Dec 14, 2018 1.650 1.750 1.600 1.610 106,000 -0.08(-4.73%)
Dec 13, 2018 1.820 1.828 1.650 1.690 173,405 -0.13(-7.14%)
Dec 12, 2018 1.860 1.904 1.780 1.820 109,651 -0.08(-4.21%)
Dec 11, 2018 1.860 1.920 1.800 1.900 80,225 +0.06(+3.26%)
Dec 10, 2018 1.920 2.000 1.790 1.840 94,181 -0.09(-4.66%)
Dec 07, 2018 2.010 2.030 1.890 1.930 93,800 -0.13(-6.31%)
Dec 06, 2018 1.890 2.100 1.800 2.060 294,845 -0.04(-1.90%)
Dec 04, 2018 2.020 2.350 2.000 2.100 743,200 +0.11(+5.53%)
Dec 03, 2018 1.860 2.040 1.720 1.990 806,978 +0.30(+17.75%)
Nov 30, 2018 1.650 1.760 1.650 1.690 217,600 +0.04(+2.42%)
Nov 29, 2018 1.600 1.650 1.530 1.650 143,512 +0.06(+3.77%)
Nov 28, 2018 1.670 1.760 1.540 1.590 192,796 -0.07(-4.22%)
Nov 27, 2018 1.710 1.740 1.630 1.660 99,687 -0.06(-3.49%)
Nov 26, 2018 1.700 1.780 1.610 1.720 200,911 +0.03(+1.78%)
Nov 23, 2018 1.690 1.780 1.680 1.690 68,900 -0.05(-2.87%)
Nov 21, 2018 1.740 1.740 1.740 0 +0.01(+0.58%)
Nov 20, 2018 1.760 1.800 1.660 1.730 186,067 -0.10(-5.46%)
Nov 19, 2018 1.860 1.939 1.750 1.830 124,140 -0.02(-1.08%)
Nov 16, 2018 1.870 1.980 1.840 1.850 147,500 -0.06(-3.14%)
Nov 15, 2018 2.000 2.050 1.820 1.910 261,175 -0.08(-4.02%)
Nov 14, 2018 2.100 2.180 1.950 1.990 207,924 -0.09(-4.33%)
Nov 13, 2018 2.410 2.450 1.950 2.080 544,317 -0.33(-13.69%)
Nov 12, 2018 2.610 2.610 2.400 2.410 278,505 -0.22(-8.37%)
Nov 09, 2018 2.700 2.700 2.530 2.630 236,700 -0.01(-0.38%)
Nov 08, 2018 2.650 2.780 2.570 2.640 478,961 -0.01(-0.38%)
Nov 07, 2018 2.610 2.720 2.540 2.650 334,945 +0.03(+1.15%)
Nov 06, 2018 2.480 2.800 2.480 2.620 502,192 +0.11(+4.38%)
Nov 05, 2018 2.560 2.629 2.500 2.510 363,872 -0.07(-2.71%)
Nov 02, 2018 2.720 2.720 2.510 2.580 420,200 -0.07(-2.64%)
Nov 01, 2018 2.470 2.700 2.470 2.650 549,102 +0.03(+1.15%)
Oct 31, 2018 2.550 2.970 2.510 2.620 1,710,538 +0.27(+11.49%)
Oct 30, 2018 2.900 2.900 2.250 2.350 922,024 -0.55(-18.97%)
Oct 29, 2018 3.070 3.140 2.840 2.900 446,124 -0.09(-3.01%)
Oct 26, 2018 3.360 3.400 2.750 2.990 1,050,900 -0.28(-8.56%)
Oct 25, 2018 3.550 3.560 3.150 3.270 807,877 -0.20(-5.76%)
Oct 24, 2018 3.930 4.250 3.320 3.470 3,704,675 -0.22(-5.96%)
Oct 23, 2018 3.400 3.750 3.280 3.690 1,033,036 -0.05(-1.34%)
Oct 22, 2018 3.850 3.970 3.500 3.740 1,487,841 +0.00(+0.00%)
Oct 19, 2018 3.400 4.070 3.360 3.740 3,229,700 +0.39(+11.64%)
Oct 18, 2018 3.600 3.600 3.220 3.350 1,238,668 -0.31(-8.47%)
Oct 17, 2018 4.500 4.590 3.500 3.660 14,895,092 +0.81(+28.42%)
Oct 16, 2018 2.880 2.950 2.630 2.850 1,784,359 -0.07(-2.40%)
Oct 15, 2018 3.230 3.290 2.800 2.920 1,481,586 -0.36(-10.98%)
Oct 12, 2018 3.490 3.630 3.050 3.280 2,181,900 -0.11(-3.24%)
Oct 11, 2018 3.480 3.940 3.230 3.390 3,604,847 -0.21(-5.83%)
Oct 10, 2018 3.260 3.880 3.200 3.600 7,881,483 +0.31(+9.42%)
Oct 09, 2018 2.940 4.200 2.940 3.290 13,164,808 +0.27(+8.94%)
Oct 08, 2018 2.980 3.210 2.800 3.020 2,760,957 -0.33(-9.85%)
Oct 05, 2018 3.940 4.470 2.970 3.350 26,815,200 +0.69(+25.94%)
Oct 04, 2018 2.850 2.940 2.170 2.660 5,873,571 -0.74(-21.76%)
Oct 03, 2018 2.900 6.090 2.890 3.400 63,315,468 +1.40(+70.00%)
Oct 02, 2018 0.8000 2.050 0.7900 2.000 22,074,704 +1.22(+157.73%)
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.