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

Vapotherm Inc (NY: VAPO )

1.270 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 14, 2023 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, 2023 0.8700 0.9800 0.8500 0.9800 126,506 +0.08(+8.83%)
Feb 27, 2023 0.8400 0.9005 0.8400 0.9005 82,389 +0.05(+6.17%)
Feb 24, 2023 1.000 1.010 0.8006 0.8482 454,301 -0.10(-10.72%)
Feb 23, 2023 0.9900 0.9899 0.9311 0.9500 77,223 -0.01(-1.04%)
Feb 22, 2023 1.010 1.030 0.8807 0.9600 365,874 -0.04(-3.61%)
Feb 21, 2023 1.090 1.090 0.9600 0.9960 256,502 -0.07(-6.92%)
Feb 17, 2023 1.120 1.170 1.070 1.070 746,888 -0.01(-0.93%)
Feb 16, 2023 1.100 1.170 1.070 1.080 489,877 -0.01(-0.92%)
Feb 15, 2023 1.070 1.170 1.030 1.090 1,010,468 +0.16(+17.20%)
Feb 14, 2023 0.9400 0.9877 0.9250 0.9300 138,874 -0.01(-1.00%)
Feb 13, 2023 0.9900 1.000 0.9200 0.9394 165,119 -0.01(-1.03%)
Feb 10, 2023 0.9300 0.9530 0.8800 0.9492 269,308 +0.01(+0.98%)
Feb 09, 2023 1.000 1.060 0.9334 0.9400 916,870 -0.07(-6.93%)
Feb 08, 2023 1.010 1.150 0.9822 1.010 3,050,034 +0.03(+2.83%)
Feb 07, 2023 1.010 1.050 0.9702 0.9822 76,816 +0.00(+0.22%)
Feb 06, 2023 1.060 1.070 0.9690 0.9800 219,927 -0.09(-8.41%)
Feb 03, 2023 1.130 1.130 1.070 1.070 96,867 -0.05(-4.46%)
Feb 02, 2023 1.140 1.200 1.060 1.120 256,903 +0.00(+0.00%)
Feb 01, 2023 1.200 1.221 1.100 1.120 259,419 -0.09(-7.44%)
Jan 31, 2023 1.270 1.310 1.200 1.210 276,393 -0.09(-6.92%)
Jan 30, 2023 1.340 1.379 1.300 1.300 124,566 -0.05(-3.70%)
Jan 27, 2023 1.310 1.540 1.310 1.350 227,378 +0.02(+1.50%)
Jan 26, 2023 1.350 1.394 1.310 1.330 78,536 +0.03(+2.31%)
Jan 25, 2023 1.430 1.440 1.300 1.300 156,635 -0.14(-9.72%)
Jan 24, 2023 1.540 1.550 1.440 1.440 203,357 -0.11(-7.10%)
Jan 23, 2023 1.700 1.700 1.550 1.550 315,053 -0.17(-9.88%)
Jan 20, 2023 1.570 1.742 1.550 1.720 142,530 +0.14(+8.86%)
Jan 19, 2023 1.610 1.610 1.450 1.580 152,659 +0.02(+1.28%)
Jan 18, 2023 1.820 1.820 1.400 1.560 415,292 -0.26(-14.29%)
Jan 17, 2023 1.900 1.950 1.770 1.820 129,303 -0.13(-6.67%)
Jan 13, 2023 1.960 2.080 1.810 1.950 106,779 -0.07(-3.47%)
Jan 12, 2023 1.970 2.030 1.910 2.020 103,649 +0.11(+5.76%)
Jan 11, 2023 2.180 2.180 1.900 1.910 298,141 -0.25(-11.57%)
Jan 10, 2023 2.470 2.470 2.140 2.160 240,217 -0.24(-10.00%)
Jan 09, 2023 2.510 2.750 2.400 2.400 225,927 -0.14(-5.51%)
Jan 06, 2023 2.530 2.600 2.460 2.540 135,309 +0.00(+0.00%)
Jan 05, 2023 2.660 2.790 2.510 2.540 268,254 -0.14(-5.22%)
Jan 04, 2023 2.820 2.895 2.670 2.680 215,245 -0.14(-4.96%)
Jan 03, 2023 2.790 2.939 2.602 2.820 380,931 +0.12(+4.44%)
Dec 30, 2022 2.620 2.760 2.420 2.700 282,906 +0.06(+2.27%)
Dec 29, 2022 2.480 2.700 2.300 2.640 417,038 +0.14(+5.60%)
Dec 28, 2022 2.650 2.830 2.450 2.500 351,115 -0.20(-7.41%)
Dec 27, 2022 2.480 2.957 2.451 2.700 522,279 +0.21(+8.43%)
Dec 23, 2022 2.390 2.510 2.200 2.490 250,025 +0.10(+4.18%)
Dec 22, 2022 2.320 2.550 2.240 2.390 441,218 +0.00(+0.00%)
Dec 21, 2022 2.370 2.780 2.220 2.390 897,030 +0.06(+2.58%)
Dec 20, 2022 1.940 2.440 1.920 2.330 1,373,154 +0.44(+23.28%)
Dec 19, 2022 1.700 2.150 1.650 1.890 1,271,931 +0.23(+13.86%)
Dec 16, 2022 1.660 1.680 1.620 1.660 105,098 -0.02(-1.19%)
Dec 15, 2022 1.730 1.780 1.660 1.680 110,417 -0.07(-4.00%)
Dec 14, 2022 1.690 1.880 1.620 1.750 348,516 +0.12(+7.36%)
Dec 13, 2022 1.690 1.786 1.620 1.630 207,765 -0.03(-1.81%)
Dec 12, 2022 1.750 1.800 1.580 1.660 354,346 -0.14(-7.78%)
Dec 09, 2022 1.390 1.920 1.380 1.800 731,045 +0.41(+29.50%)
Dec 08, 2022 1.600 1.675 1.370 1.390 789,146 -0.22(-13.66%)
Dec 07, 2022 1.790 1.800 1.580 1.610 433,585 -0.11(-6.40%)
Dec 06, 2022 1.680 1.930 1.680 1.720 962,061 +0.10(+6.17%)
Dec 05, 2022 1.620 1.790 1.540 1.620 791,082 +0.00(+0.00%)
Dec 02, 2022 1.290 1.650 1.230 1.620 2,319,343 +0.27(+20.00%)
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.