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

Vtv Theraptcs Cl A (NQ: VTVT )

27.72 -1.18 (-4.08%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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 (%)
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%)
Feb 01, 2018 7.810 8.010 7.710 7.830 99,564 +0.07(+0.90%)
Jan 31, 2018 7.690 8.400 7.690 7.760 280,821 +0.02(+0.26%)
Jan 30, 2018 7.740 7.999 7.740 7.740 117,396 +0.02(+0.26%)
Jan 29, 2018 7.400 7.990 7.261 7.720 219,807 +0.36(+4.89%)
Jan 26, 2018 7.710 8.080 7.071 7.360 296,242 -0.36(-4.66%)
Jan 25, 2018 7.610 8.030 7.260 7.720 254,043 +0.16(+2.12%)
Jan 24, 2018 7.400 7.589 7.050 7.560 468,370 -0.03(-0.40%)
Jan 23, 2018 5.910 7.650 5.888 7.590 1,450,292 +1.68(+28.43%)
Jan 22, 2018 5.680 6.071 5.600 5.910 98,183 +0.21(+3.68%)
Jan 19, 2018 5.570 5.890 5.520 5.700 119,406 +0.09(+1.60%)
Jan 18, 2018 5.770 6.050 5.400 5.610 184,872 -0.20(-3.44%)
Jan 17, 2018 6.130 6.160 5.740 5.810 350,328 -0.31(-5.07%)
Jan 16, 2018 5.640 6.150 5.590 6.120 467,963 +0.58(+10.47%)
Jan 12, 2018 5.540 5.540 5.540 0 -0.07(-1.25%)
Jan 11, 2018 5.620 5.760 5.530 5.610 123,052 +0.02(+0.36%)
Jan 10, 2018 5.576 5.582 5.500 5.590 122,417 -0.06(-1.06%)
Jan 09, 2018 5.590 5.879 5.360 5.650 144,376 +0.06(+1.07%)
Jan 08, 2018 5.760 5.920 5.510 5.590 86,998 -0.17(-2.95%)
Jan 05, 2018 6.000 6.000 5.550 5.760 293,840 -0.23(-3.84%)
Jan 04, 2018 5.910 6.150 5.860 5.990 203,192 +0.07(+1.18%)
Jan 03, 2018 6.010 6.230 5.810 5.920 264,494 -0.14(-2.31%)
Jan 02, 2018 5.940 6.100 5.350 6.060 701,970 +0.05(+0.83%)
Dec 29, 2017 6.010 6.010 6.010 0 +0.45(+8.09%)
Dec 28, 2017 4.100 6.120 4.100 5.560 3,640,646 +1.51(+37.28%)
Dec 27, 2017 4.100 4.250 4.000 4.050 104,231 -0.07(-1.70%)
Dec 26, 2017 4.200 4.206 3.884 4.120 183,413 -0.03(-0.72%)
Dec 22, 2017 4.450 4.540 4.025 4.150 118,039 -0.28(-6.32%)
Dec 21, 2017 4.600 4.775 4.410 4.430 222,095 +0.03(+0.68%)
Dec 20, 2017 4.550 4.550 4.360 4.400 76,317 -0.10(-2.22%)
Dec 19, 2017 4.500 4.693 4.433 4.500 70,110 -0.01(-0.22%)
Dec 18, 2017 4.300 4.580 4.300 4.510 311,639 +0.21(+4.88%)
Dec 15, 2017 4.240 4.470 4.210 4.300 63,490 +0.04(+0.94%)
Dec 14, 2017 4.470 4.630 4.210 4.260 24,341 -0.17(-3.84%)
Dec 13, 2017 4.250 4.470 4.161 4.430 36,171 +0.15(+3.50%)
Dec 12, 2017 4.490 4.630 4.280 4.280 32,137 -0.17(-3.82%)
Dec 11, 2017 4.650 4.730 4.400 4.450 55,467 -0.20(-4.30%)
Dec 08, 2017 4.680 4.889 4.560 4.650 28,896 +0.01(+0.22%)
Dec 07, 2017 4.950 4.950 4.500 4.640 87,119 -0.14(-2.93%)
Dec 06, 2017 3.960 4.840 3.950 4.780 113,074 +0.88(+22.56%)
Dec 05, 2017 4.000 4.068 3.840 3.900 32,386 -0.11(-2.74%)
Dec 04, 2017 4.250 4.250 4.000 4.010 25,949 -0.19(-4.52%)
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.