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, 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%)
Apr 01, 2020 1.860 1.900 1.690 1.780 164,919 -0.13(-6.81%)
Mar 31, 2020 1.910 2.070 1.860 1.910 76,894 +0.02(+1.06%)
Mar 30, 2020 2.020 2.020 1.810 1.890 97,947 -0.13(-6.44%)
Mar 27, 2020 2.000 2.080 1.886 2.020 146,200 -0.01(-0.49%)
Mar 26, 2020 1.780 2.040 1.780 2.030 241,974 +0.20(+10.93%)
Mar 25, 2020 1.700 1.930 1.670 1.830 244,864 +0.16(+9.58%)
Mar 24, 2020 1.720 1.770 1.610 1.670 203,967 -0.05(-2.91%)
Mar 23, 2020 1.680 1.810 1.650 1.720 89,829 +0.01(+0.58%)
Mar 20, 2020 1.650 1.840 1.630 1.710 207,400 +0.06(+3.64%)
Mar 19, 2020 1.620 1.770 1.579 1.650 193,727 +0.02(+1.23%)
Mar 18, 2020 1.700 1.910 1.540 1.630 225,932 -0.12(-6.86%)
Mar 17, 2020 1.820 1.929 1.640 1.750 219,018 -0.08(-4.63%)
Mar 16, 2020 1.900 1.980 1.770 1.835 156,563 -0.25(-12.20%)
Mar 13, 2020 2.060 2.190 1.900 2.090 249,800 +0.13(+6.63%)
Mar 12, 2020 2.110 2.240 1.900 1.960 507,066 -0.47(-19.34%)
Mar 11, 2020 2.730 2.770 2.300 2.430 263,700 -0.27(-10.00%)
Mar 10, 2020 2.700 2.860 2.550 2.700 241,085 +0.03(+1.12%)
Mar 09, 2020 2.940 2.940 2.590 2.670 401,466 -0.41(-13.31%)
Mar 06, 2020 3.200 3.250 3.018 3.080 344,600 -0.20(-6.10%)
Mar 05, 2020 3.190 3.450 3.190 3.280 202,035 +0.06(+1.86%)
Mar 04, 2020 3.160 3.320 3.050 3.220 240,327 +0.08(+2.55%)
Mar 03, 2020 3.360 3.380 3.080 3.140 377,910 -0.15(-4.56%)
Mar 02, 2020 3.400 3.570 3.200 3.290 420,610 -0.13(-3.80%)
Feb 28, 2020 3.710 3.800 3.360 3.420 826,300 -0.33(-8.80%)
Feb 27, 2020 3.400 4.190 3.240 3.750 1,940,114 +0.43(+12.95%)
Feb 26, 2020 3.180 3.420 3.180 3.320 518,493 +0.12(+3.75%)
Feb 25, 2020 3.430 3.580 3.020 3.200 1,073,703 -0.24(-6.98%)
Feb 24, 2020 3.150 3.450 3.100 3.440 753,023 +0.09(+2.69%)
Feb 21, 2020 3.010 3.390 2.970 3.350 2,495,000 +0.42(+14.33%)
Feb 20, 2020 2.780 2.980 2.720 2.930 449,272 +0.16(+5.78%)
Feb 19, 2020 2.730 2.950 2.520 2.770 644,287 +0.04(+1.47%)
Feb 18, 2020 2.860 2.893 2.720 2.730 558,878 -0.17(-5.86%)
Feb 14, 2020 2.990 2.990 2.800 2.900 512,400 -0.04(-1.36%)
Feb 13, 2020 3.110 3.120 2.900 2.940 700,352 -0.13(-4.23%)
Feb 12, 2020 3.370 3.400 3.000 3.070 812,660 -0.11(-3.46%)
Feb 11, 2020 3.000 3.240 2.820 3.180 2,035,496 -0.02(-0.63%)
Feb 10, 2020 3.840 4.230 3.030 3.200 23,287,812 +1.10(+52.38%)
Feb 07, 2020 2.000 2.160 1.986 2.100 818,000 +0.09(+4.48%)
Feb 06, 2020 2.110 2.140 2.000 2.010 257,384 -0.03(-1.47%)
Feb 05, 2020 2.210 2.250 2.000 2.040 209,628 -0.12(-5.56%)
Feb 04, 2020 2.020 2.180 1.900 2.160 329,083 +0.06(+2.86%)
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.