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 (%)
Nov 30, 2016 5.300 5.570 5.160 5.220 15,813 -0.10(-1.88%)
Nov 29, 2016 5.640 5.640 5.230 5.320 25,745 -0.30(-5.34%)
Nov 28, 2016 5.750 6.030 5.620 5.620 101,475 -0.08(-1.40%)
Nov 25, 2016 5.660 5.820 5.520 5.700 30,441 +0.03(+0.53%)
Nov 23, 2016 5.670 5.670 5.670 0 -0.15(-2.58%)
Nov 22, 2016 5.910 5.910 5.650 5.820 25,895 -0.10(-1.69%)
Nov 21, 2016 5.840 6.000 5.680 5.920 19,409 +0.08(+1.37%)
Nov 18, 2016 5.740 5.880 5.620 5.840 18,365 +0.11(+1.92%)
Nov 17, 2016 5.880 5.920 5.560 5.730 23,965 -0.07(-1.21%)
Nov 16, 2016 5.750 6.040 5.750 5.800 39,270 +0.24(+4.32%)
Nov 15, 2016 5.060 5.691 5.060 5.560 33,570 +0.50(+9.88%)
Nov 14, 2016 5.000 5.070 4.691 5.060 51,571 +0.13(+2.64%)
Nov 11, 2016 5.030 5.070 4.890 4.930 84,727 -0.07(-1.40%)
Nov 10, 2016 5.040 5.054 4.900 5.000 40,677 +0.01(+0.20%)
Nov 09, 2016 4.950 5.190 4.865 4.990 127,930 +0.17(+3.53%)
Nov 08, 2016 4.970 4.980 4.795 4.820 24,082 -0.02(-0.41%)
Nov 07, 2016 4.940 5.012 4.770 4.840 38,959 +0.02(+0.41%)
Nov 04, 2016 4.960 5.220 4.820 4.820 24,618 -0.13(-2.63%)
Nov 03, 2016 5.170 5.200 4.859 4.950 43,383 -0.21(-4.07%)
Nov 02, 2016 5.290 5.290 5.120 5.160 22,565 -0.36(-6.52%)
Nov 01, 2016 5.690 5.820 5.488 5.520 33,947 +0.13(+2.41%)
Oct 31, 2016 5.615 5.615 5.100 5.390 28,484 -0.19(-3.41%)
Oct 28, 2016 6.194 6.535 5.250 5.580 133,869 -0.81(-12.68%)
Oct 27, 2016 6.599 6.599 6.370 6.390 16,627 -0.30(-4.48%)
Oct 26, 2016 6.984 6.984 6.650 6.690 5,644 +0.02(+0.30%)
Oct 25, 2016 6.820 6.820 6.670 6.670 4,347 -0.19(-2.77%)
Oct 24, 2016 6.781 6.910 6.730 6.860 10,375 +0.05(+0.73%)
Oct 21, 2016 6.810 6.989 6.805 6.810 3,271 -0.06(-0.87%)
Oct 20, 2016 6.818 6.920 6.710 6.870 2,922 +0.08(+1.18%)
Oct 19, 2016 6.951 6.951 6.740 6.790 3,377 -0.05(-0.73%)
Oct 18, 2016 6.950 6.980 6.740 6.840 5,772 -0.14(-2.01%)
Oct 17, 2016 7.230 7.250 6.821 6.980 27,738 -0.01(-0.14%)
Oct 14, 2016 6.870 7.000 6.734 6.990 19,107 +0.35(+5.27%)
Oct 13, 2016 6.960 7.150 6.381 6.640 30,755 -0.34(-4.87%)
Oct 12, 2016 6.896 7.040 6.870 6.980 6,652 +0.11(+1.60%)
Oct 11, 2016 6.790 6.930 6.790 6.870 22,746 +0.06(+0.88%)
Oct 10, 2016 6.610 6.840 6.590 6.810 10,588 +0.22(+3.34%)
Oct 07, 2016 6.700 6.819 6.551 6.590 5,711 -0.07(-1.05%)
Oct 06, 2016 6.800 6.952 6.602 6.660 20,738 -0.20(-2.92%)
Oct 05, 2016 6.910 7.000 6.700 6.860 39,682 -0.02(-0.29%)
Oct 04, 2016 7.150 7.150 6.800 6.880 12,273 -0.18(-2.55%)
Oct 03, 2016 7.160 7.250 7.001 7.060 18,250 -0.13(-1.81%)
Sep 30, 2016 7.200 7.500 7.150 7.190 25,318 +0.04(+0.56%)
Sep 29, 2016 7.210 7.360 7.140 7.150 16,873 -0.08(-1.11%)
Sep 28, 2016 7.360 7.440 7.100 7.230 61,725 -0.01(-0.14%)
Sep 27, 2016 7.230 7.345 7.210 7.240 32,532 +0.01(+0.14%)
Sep 26, 2016 7.230 7.360 7.094 7.230 46,762 +0.06(+0.84%)
Sep 23, 2016 7.030 7.200 6.941 7.170 38,321 +0.21(+3.02%)
Sep 22, 2016 7.100 7.100 6.550 6.960 192,816 +0.02(+0.29%)
Sep 21, 2016 7.000 7.100 6.850 6.940 37,988 -0.02(-0.29%)
Sep 20, 2016 6.800 6.990 6.800 6.960 20,377 +0.20(+2.96%)
Sep 19, 2016 6.750 6.870 6.700 6.760 15,136 +0.01(+0.15%)
Sep 16, 2016 6.750 7.000 6.660 6.750 56,445 -0.01(-0.15%)
Sep 15, 2016 6.680 6.795 6.570 6.760 42,033 +0.12(+1.81%)
Sep 14, 2016 6.700 6.946 6.550 6.640 34,488 -0.01(-0.15%)
Sep 13, 2016 6.520 6.750 6.499 6.650 32,844 +0.12(+1.84%)
Sep 12, 2016 6.310 6.650 6.220 6.530 53,075 +0.23(+3.65%)
Sep 09, 2016 6.059 6.510 6.050 6.300 26,842 +0.23(+3.79%)
Sep 08, 2016 5.910 6.190 5.910 6.070 102,991 +0.19(+3.23%)
Sep 07, 2016 5.900 5.970 5.851 5.880 30,797 +0.00(+0.00%)
Sep 06, 2016 5.740 5.880 5.740 5.880 42,802 +0.14(+2.44%)
Sep 02, 2016 5.740 5.740 5.740 5.740 5,800 +0.06(+1.06%)
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.