Skip to main content
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 (%)
Mar 31, 2017 6.470 6.650 6.150 6.550 34,655 +0.03(+0.46%)
Mar 30, 2017 6.440 6.550 6.370 6.520 55,679 +0.15(+2.35%)
Mar 29, 2017 6.140 6.570 6.050 6.370 44,019 +0.19(+3.07%)
Mar 28, 2017 6.350 6.350 6.130 6.180 17,051 -0.20(-3.13%)
Mar 27, 2017 5.850 6.560 5.850 6.380 51,208 +0.47(+7.95%)
Mar 24, 2017 5.985 5.985 5.730 5.910 11,105 -0.01(-0.17%)
Mar 23, 2017 5.830 6.000 5.830 5.920 17,793 +0.05(+0.85%)
Mar 22, 2017 5.870 5.950 5.730 5.870 22,661 -0.06(-1.01%)
Mar 21, 2017 6.020 6.100 5.900 5.930 27,420 -0.12(-1.98%)
Mar 20, 2017 5.959 6.100 5.820 6.050 34,148 +0.04(+0.67%)
Mar 17, 2017 6.000 6.070 5.900 6.010 30,194 -0.05(-0.83%)
Mar 16, 2017 6.120 6.120 5.670 6.060 24,802 -0.03(-0.49%)
Mar 15, 2017 6.110 6.110 5.871 6.090 15,114 +0.03(+0.50%)
Mar 14, 2017 5.780 6.120 5.780 6.060 7,377 +0.03(+0.50%)
Mar 13, 2017 5.860 6.120 5.850 6.030 15,737 +0.22(+3.79%)
Mar 10, 2017 5.800 5.870 5.800 5.810 6,745 +0.01(+0.17%)
Mar 09, 2017 5.770 5.960 5.646 5.800 9,919 +0.04(+0.69%)
Mar 08, 2017 5.810 5.870 5.670 5.760 15,795 -0.08(-1.37%)
Mar 07, 2017 5.752 5.968 5.752 5.840 10,264 -0.03(-0.51%)
Mar 06, 2017 5.910 5.990 5.670 5.870 12,454 -0.02(-0.34%)
Mar 03, 2017 6.110 6.110 5.870 5.890 19,517 -0.16(-2.64%)
Mar 02, 2017 6.140 6.140 5.960 6.050 21,124 -0.09(-1.47%)
Mar 01, 2017 6.140 6.200 5.910 6.140 22,403 +0.11(+1.82%)
Feb 28, 2017 6.000 6.320 5.716 6.030 32,336 -0.11(-1.79%)
Feb 27, 2017 5.792 6.180 5.640 6.140 31,685 +0.45(+7.91%)
Feb 24, 2017 5.510 5.840 5.510 5.690 26,941 +0.13(+2.34%)
Feb 23, 2017 5.600 5.630 5.306 5.560 9,927 -0.02(-0.36%)
Feb 22, 2017 5.400 5.630 5.400 5.580 36,670 +0.20(+3.72%)
Feb 21, 2017 5.287 5.540 5.250 5.380 47,613 +0.17(+3.26%)
Feb 17, 2017 5.210 5.210 5.210 0 +0.02(+0.39%)
Feb 16, 2017 5.440 5.440 5.080 5.190 58,505 -0.22(-4.07%)
Feb 15, 2017 5.540 5.540 5.370 5.410 66,716 -0.18(-3.22%)
Feb 14, 2017 5.540 5.600 5.500 5.590 22,163 +0.09(+1.64%)
Feb 13, 2017 5.470 5.520 5.390 5.500 11,950 +0.01(+0.18%)
Feb 10, 2017 5.410 5.490 5.410 5.490 4,660 +0.08(+1.48%)
Feb 09, 2017 5.470 5.472 5.230 5.410 14,497 -0.04(-0.73%)
Feb 08, 2017 5.640 5.680 5.331 5.450 34,920 -0.19(-3.37%)
Feb 07, 2017 5.780 5.780 5.640 5.640 8,155 -0.09(-1.57%)
Feb 06, 2017 5.900 5.900 5.537 5.730 11,000 +0.00(+0.00%)
Feb 03, 2017 5.610 5.920 5.610 5.730 20,411 +0.01(+0.17%)
Feb 02, 2017 5.750 5.800 5.600 5.720 22,276 +0.04(+0.70%)
Feb 01, 2017 5.790 5.900 5.580 5.680 10,705 -0.06(-1.05%)
Jan 31, 2017 5.690 5.775 5.381 5.740 29,274 +0.10(+1.77%)
Jan 30, 2017 5.760 5.760 5.700 5.640 14,266 -0.19(-3.26%)
Jan 27, 2017 5.880 5.975 5.760 5.830 16,809 -0.02(-0.34%)
Jan 26, 2017 6.000 6.000 5.830 5.850 35,903 -0.08(-1.35%)
Jan 25, 2017 5.810 6.180 5.790 5.930 76,116 +0.20(+3.49%)
Jan 24, 2017 5.380 5.850 5.340 5.730 158,833 +0.36(+6.70%)
Jan 23, 2017 5.440 5.490 5.250 5.370 24,949 -0.06(-1.10%)
Jan 20, 2017 5.450 5.570 5.360 5.430 22,067 -0.01(-0.18%)
Jan 19, 2017 5.370 5.570 5.250 5.440 43,217 +0.10(+1.87%)
Jan 18, 2017 5.350 5.360 5.200 5.340 15,194 +0.04(+0.75%)
Jan 17, 2017 5.400 5.455 5.181 5.300 42,262 -0.09(-1.67%)
Jan 13, 2017 5.390 5.390 5.390 0 +0.14(+2.67%)
Jan 12, 2017 5.270 5.350 5.120 5.250 159,287 +0.01(+0.19%)
Jan 11, 2017 5.270 5.400 5.030 5.240 92,180 -0.08(-1.50%)
Jan 10, 2017 5.000 5.400 4.950 5.320 384,904 +0.33(+6.61%)
Jan 09, 2017 5.200 5.440 4.980 4.990 72,267 +0.01(+0.20%)
Jan 06, 2017 5.170 5.189 4.900 4.980 43,928 -0.17(-3.30%)
Jan 05, 2017 5.230 5.370 5.071 5.150 42,136 -0.18(-3.38%)
Jan 04, 2017 5.030 5.430 5.030 5.330 39,554 +0.30(+5.96%)
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.