Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vtv Theraptcs Cl A (NQ: VTVT )

23.63 -0.07 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 1.970 1.979 1.750 1.790 757,600 -0.16(-8.21%)
Apr 27, 2018 1.990 2.190 1.840 1.950 4,775,761 -0.05(-2.50%)
Apr 26, 2018 1.620 2.050 1.560 2.000 4,666,348 +0.44(+28.21%)
Apr 25, 2018 1.900 1.900 1.510 1.560 1,694,472 -0.32(-17.02%)
Apr 24, 2018 2.090 2.090 1.850 1.880 1,501,024 -0.19(-9.18%)
Apr 23, 2018 2.120 2.300 1.970 2.070 2,110,736 -0.02(-0.72%)
Apr 20, 2018 2.160 2.330 1.900 2.085 3,407,735 -0.02(-1.18%)
Apr 19, 2018 2.040 2.460 1.840 2.110 10,226,884 -0.09(-4.09%)
Apr 18, 2018 1.240 2.670 1.240 2.200 29,853,580 +1.01(+84.87%)
Apr 17, 2018 0.8092 1.670 0.7900 1.190 9,296,216 +0.36(+43.25%)
Apr 16, 2018 0.8300 0.8320 0.7601 0.8307 805,409 +0.07(+9.30%)
Apr 13, 2018 0.7853 0.8320 0.7450 0.7600 1,067,508 -0.04(-5.00%)
Apr 12, 2018 0.7200 0.8100 0.7000 0.8000 1,671,528 +0.09(+12.64%)
Apr 11, 2018 0.7000 0.7379 0.6500 0.7102 2,668,446 -0.00(-0.59%)
Apr 10, 2018 1.010 1.010 0.6900 0.7144 8,108,071 -2.55(-78.09%)
Apr 09, 2018 3.440 3.500 3.220 3.260 563,905 -0.16(-4.68%)
Apr 06, 2018 3.670 3.740 3.350 3.420 278,828 -0.27(-7.32%)
Apr 05, 2018 3.880 3.932 3.680 3.690 163,584 -0.15(-3.91%)
Apr 04, 2018 4.020 4.020 3.730 3.840 236,174 -0.20(-4.95%)
Apr 03, 2018 4.060 4.160 3.780 4.040 276,112 +0.15(+3.86%)
Apr 02, 2018 4.090 4.239 3.631 3.890 306,776 -0.18(-4.42%)
Mar 29, 2018 4.070 4.070 4.070 0 +0.16(+4.09%)
Mar 28, 2018 4.160 4.340 3.905 3.910 152,057 -0.24(-5.78%)
Mar 27, 2018 4.310 4.310 3.750 4.150 320,113 -0.14(-3.26%)
Mar 26, 2018 4.380 4.480 4.275 4.290 118,128 -0.09(-2.05%)
Mar 23, 2018 4.900 4.930 4.320 4.380 128,009 -0.43(-8.94%)
Mar 22, 2018 4.740 5.020 4.620 4.810 145,938 +0.06(+1.26%)
Mar 21, 2018 5.020 5.110 4.685 4.750 136,487 -0.27(-5.38%)
Mar 20, 2018 5.000 5.100 4.910 5.020 196,663 +0.01(+0.20%)
Mar 19, 2018 5.430 5.520 4.910 5.010 270,378 -0.47(-8.58%)
Mar 16, 2018 5.660 5.780 5.450 5.480 164,714 -0.19(-3.35%)
Mar 15, 2018 5.830 5.950 5.660 5.670 96,582 -0.15(-2.58%)
Mar 14, 2018 6.440 6.495 5.810 5.820 263,538 -0.65(-10.05%)
Mar 13, 2018 6.890 6.890 6.390 6.470 98,836 -0.38(-5.55%)
Mar 12, 2018 6.420 7.210 6.300 6.850 190,979 +0.43(+6.70%)
Mar 09, 2018 6.440 6.500 6.315 6.420 94,101 -0.04(-0.62%)
Mar 08, 2018 6.400 6.979 6.030 6.460 207,281 +0.18(+2.87%)
Mar 07, 2018 5.860 6.360 5.700 6.280 80,042 +0.44(+7.53%)
Mar 06, 2018 5.720 5.890 5.510 5.840 82,251 +0.23(+4.10%)
Mar 05, 2018 5.280 5.730 5.260 5.610 126,217 +0.30(+5.65%)
Mar 02, 2018 5.660 5.720 5.250 5.310 215,822 -0.34(-6.02%)
Mar 01, 2018 5.650 5.860 5.320 5.650 213,544 +0.00(+0.00%)
Feb 28, 2018 6.000 6.100 5.610 5.650 239,992 -0.54(-8.72%)
Feb 27, 2018 6.390 6.427 6.000 6.190 160,801 -0.25(-3.88%)
Feb 26, 2018 6.870 6.870 6.370 6.440 92,727 -0.41(-5.99%)
Feb 23, 2018 6.880 7.010 6.620 6.850 68,054 +0.00(+0.00%)
Feb 22, 2018 6.680 7.040 6.680 6.850 68,142 +0.23(+3.47%)
Feb 21, 2018 6.900 6.910 6.570 6.620 94,982 -0.34(-4.89%)
Feb 20, 2018 6.660 7.260 6.650 6.960 218,206 +0.33(+4.98%)
Feb 16, 2018 6.630 6.630 6.630 0 +0.26(+4.08%)
Feb 15, 2018 6.440 6.440 6.310 6.370 168,745 +0.02(+0.31%)
Feb 14, 2018 6.320 6.570 6.260 6.350 203,236 -0.02(-0.31%)
Feb 13, 2018 6.200 6.600 6.140 6.370 126,439 +0.20(+3.24%)
Feb 12, 2018 6.520 6.720 6.050 6.170 230,292 -0.32(-4.93%)
Feb 09, 2018 6.890 7.010 6.390 6.490 151,023 -0.33(-4.84%)
Feb 08, 2018 7.050 7.680 6.790 6.820 141,642 +0.06(+0.89%)
Feb 07, 2018 6.800 6.825 6.631 6.760 119,395 -0.04(-0.59%)
Feb 06, 2018 7.100 7.147 6.501 6.800 167,297 -0.45(-6.21%)
Feb 05, 2018 7.340 7.340 7.120 7.250 166,844 -0.17(-2.29%)
Feb 02, 2018 7.840 7.930 7.400 7.420 116,657 -0.41(-5.24%)
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.