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 (%)
Jun 30, 2020 2.190 2.280 2.140 2.250 240,115 +0.02(+0.90%)
Jun 29, 2020 2.340 2.380 2.190 2.230 385,777 -0.03(-1.33%)
Jun 26, 2020 2.530 2.530 2.220 2.260 1,479,000 -0.16(-6.61%)
Jun 25, 2020 2.400 2.460 2.300 2.420 292,894 +0.09(+3.86%)
Jun 24, 2020 2.380 2.420 2.250 2.330 423,182 -0.10(-4.12%)
Jun 23, 2020 2.570 2.600 2.390 2.430 458,891 -0.15(-5.81%)
Jun 22, 2020 2.680 2.680 2.560 2.580 455,393 -0.08(-3.01%)
Jun 19, 2020 2.660 2.740 2.570 2.660 463,000 -0.03(-1.12%)
Jun 18, 2020 2.690 2.740 2.640 2.690 454,297 -0.05(-1.82%)
Jun 17, 2020 2.880 2.880 2.640 2.740 962,915 -0.08(-2.84%)
Jun 16, 2020 2.760 2.900 2.640 2.820 1,464,398 +0.05(+1.81%)
Jun 15, 2020 3.040 3.140 2.700 2.770 2,742,211 +0.01(+0.50%)
Jun 12, 2020 2.760 2.840 2.642 2.756 469,900 +0.11(+4.01%)
Jun 11, 2020 2.820 2.840 2.570 2.650 629,400 -0.27(-9.25%)
Jun 10, 2020 2.920 2.970 2.830 2.920 699,146 +0.01(+0.34%)
Jun 09, 2020 3.070 3.130 2.860 2.910 615,762 -0.12(-3.96%)
Jun 08, 2020 2.820 3.160 2.800 3.030 1,158,570 +0.19(+6.69%)
Jun 05, 2020 2.890 2.890 2.790 2.840 312,000 -0.03(-1.05%)
Jun 04, 2020 2.780 2.890 2.750 2.870 160,944 +0.05(+1.77%)
Jun 03, 2020 2.870 2.900 2.740 2.820 190,822 -0.07(-2.42%)
Jun 02, 2020 2.830 2.920 2.810 2.890 144,050 +0.04(+1.40%)
Jun 01, 2020 2.880 2.950 2.760 2.850 275,268 -0.03(-1.04%)
May 29, 2020 2.890 2.900 2.740 2.880 165,600 +0.00(+0.00%)
May 28, 2020 2.890 2.920 2.820 2.880 163,818 -0.07(-2.37%)
May 27, 2020 3.000 3.100 2.820 2.950 703,635 +0.08(+2.79%)
May 26, 2020 3.030 3.030 2.530 2.870 629,926 -0.05(-1.71%)
May 22, 2020 2.950 3.010 2.900 2.920 195,600 +0.00(+0.00%)
May 21, 2020 3.000 3.190 2.900 2.920 489,755 -0.06(-2.01%)
May 20, 2020 2.950 3.050 2.930 2.980 245,843 +0.03(+1.02%)
May 19, 2020 2.990 3.050 2.880 2.950 255,437 +0.05(+1.72%)
May 18, 2020 3.070 3.150 2.860 2.900 621,118 -0.08(-2.68%)
May 15, 2020 3.050 3.088 2.900 2.980 286,900 -0.05(-1.65%)
May 14, 2020 3.180 3.180 2.820 3.030 817,342 -0.16(-5.02%)
May 13, 2020 2.660 3.310 2.660 3.190 2,703,875 +0.63(+24.61%)
May 12, 2020 2.100 2.700 2.060 2.560 666,113 +0.47(+22.49%)
May 11, 2020 2.030 2.170 2.030 2.090 160,178 +0.03(+1.46%)
May 08, 2020 2.070 2.107 2.030 2.060 132,800 -0.07(-3.29%)
May 07, 2020 2.110 2.130 2.010 2.130 130,422 +0.00(+0.00%)
May 06, 2020 2.080 2.150 2.060 2.130 74,995 +0.04(+1.91%)
May 05, 2020 2.080 2.140 2.050 2.090 64,931 +0.02(+0.97%)
May 04, 2020 2.010 2.100 1.910 2.070 85,442 +0.03(+1.47%)
May 01, 2020 2.070 2.080 1.870 2.040 132,700 -0.06(-2.86%)
Apr 30, 2020 2.130 2.230 2.050 2.100 269,528 -0.02(-0.94%)
Apr 29, 2020 2.140 2.250 2.090 2.120 130,575 +0.03(+1.44%)
Apr 28, 2020 2.260 2.280 2.010 2.090 237,830 -0.18(-7.93%)
Apr 27, 2020 2.330 2.330 2.230 2.270 123,855 -0.05(-2.16%)
Apr 24, 2020 2.300 2.350 2.264 2.320 49,900 +0.01(+0.43%)
Apr 23, 2020 2.240 2.340 2.240 2.310 66,628 +0.03(+1.32%)
Apr 22, 2020 2.320 2.350 2.250 2.280 45,871 +0.00(+0.00%)
Apr 21, 2020 2.260 2.360 2.180 2.280 48,012 -0.03(-1.30%)
Apr 20, 2020 2.220 2.330 2.130 2.310 110,546 +0.03(+1.32%)
Apr 17, 2020 2.440 2.440 2.170 2.280 130,200 -0.11(-4.60%)
Apr 16, 2020 2.210 2.490 2.210 2.390 212,713 +0.20(+9.13%)
Apr 15, 2020 2.040 2.250 1.920 2.190 194,314 +0.02(+0.92%)
Apr 14, 2020 2.150 2.220 2.100 2.170 147,348 +0.06(+2.84%)
Apr 13, 2020 1.960 2.150 1.920 2.110 196,836 +0.15(+7.65%)
Apr 09, 2020 1.910 2.030 1.890 1.960 138,400 +0.04(+2.08%)
Apr 08, 2020 1.930 1.960 1.850 1.920 105,819 +0.01(+0.52%)
Apr 07, 2020 1.950 2.030 1.850 1.910 170,045 +0.06(+3.24%)
Apr 06, 2020 1.880 1.890 1.789 1.850 67,079 +0.11(+6.32%)
Apr 03, 2020 1.800 1.800 1.680 1.740 59,400 -0.05(-2.79%)
Apr 02, 2020 1.860 1.880 1.730 1.790 78,344 +0.01(+0.56%)
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.