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, 2019 1.490 1.540 1.420 1.500 1,103,151 +0.05(+3.45%)
Apr 29, 2019 1.330 1.650 1.310 1.450 3,536,862 +0.14(+10.69%)
Apr 26, 2019 1.320 1.347 1.310 1.310 159,500 -0.01(-1.13%)
Apr 25, 2019 1.340 1.370 1.280 1.325 241,445 -0.02(-1.12%)
Apr 24, 2019 1.380 1.380 1.280 1.340 408,782 -0.01(-0.74%)
Apr 23, 2019 1.380 1.400 1.310 1.350 295,803 +0.02(+1.50%)
Apr 22, 2019 1.290 1.370 1.290 1.330 334,808 +0.03(+1.92%)
Apr 18, 2019 1.340 1.380 1.280 1.305 200,900 -0.02(-1.14%)
Apr 17, 2019 1.350 1.400 1.260 1.320 450,268 -0.02(-1.49%)
Apr 16, 2019 1.450 1.460 1.330 1.340 487,310 -0.12(-8.22%)
Apr 15, 2019 1.520 1.520 1.450 1.460 179,395 -0.05(-3.31%)
Apr 12, 2019 1.490 1.530 1.480 1.510 331,100 +0.05(+3.42%)
Apr 11, 2019 1.530 1.530 1.450 1.460 336,427 -0.04(-2.67%)
Apr 10, 2019 1.510 1.550 1.500 1.500 256,211 -0.01(-0.66%)
Apr 09, 2019 1.590 1.600 1.510 1.510 471,035 -0.04(-2.58%)
Apr 08, 2019 1.610 1.610 1.550 1.550 256,357 -0.04(-2.52%)
Apr 05, 2019 1.600 1.620 1.430 1.590 836,600 +0.01(+0.63%)
Apr 04, 2019 1.660 1.700 1.540 1.580 851,558 -0.10(-5.95%)
Apr 03, 2019 1.710 1.800 1.620 1.680 1,313,247 -0.03(-1.75%)
Apr 02, 2019 1.710 1.730 1.630 1.710 702,203 +0.03(+1.79%)
Apr 01, 2019 1.710 1.730 1.560 1.680 1,392,342 -0.03(-1.75%)
Mar 29, 2019 1.800 1.910 1.710 1.710 2,829,300 -0.17(-9.04%)
Mar 28, 2019 1.670 1.700 1.630 1.880 435,974 +0.21(+12.57%)
Mar 27, 2019 1.700 1.720 1.600 1.670 266,411 -0.03(-1.76%)
Mar 26, 2019 1.710 1.760 1.690 1.700 162,944 -0.02(-1.16%)
Mar 25, 2019 1.720 1.750 1.700 1.720 214,242 -0.02(-1.15%)
Mar 22, 2019 1.750 1.780 1.710 1.740 291,300 +0.02(+1.16%)
Mar 21, 2019 1.850 1.870 1.710 1.720 471,456 -0.12(-6.52%)
Mar 20, 2019 1.930 1.970 1.830 1.840 414,815 -0.13(-6.60%)
Mar 19, 2019 2.000 2.040 1.860 1.970 697,622 -0.03(-1.50%)
Mar 18, 2019 1.990 2.030 1.890 2.000 1,482,961 -0.30(-13.04%)
Mar 15, 2019 2.300 2.450 2.250 2.300 377,600 -0.01(-0.43%)
Mar 14, 2019 2.130 2.350 2.110 2.310 499,476 +0.17(+7.94%)
Mar 13, 2019 2.200 2.200 2.100 2.140 114,647 -0.04(-1.83%)
Mar 12, 2019 2.100 2.350 2.100 2.180 514,734 +0.05(+2.35%)
Mar 11, 2019 2.120 2.220 2.080 2.130 140,468 +0.04(+1.91%)
Mar 08, 2019 2.150 2.220 2.070 2.090 203,700 -0.09(-4.13%)
Mar 07, 2019 2.130 2.230 2.070 2.180 219,040 +0.03(+1.40%)
Mar 06, 2019 2.230 2.230 2.070 2.150 226,787 -0.10(-4.44%)
Mar 05, 2019 2.280 2.289 2.110 2.250 378,070 +0.00(+0.00%)
Mar 04, 2019 2.300 2.350 2.100 2.250 212,773 +0.00(+0.00%)
Mar 01, 2019 2.370 2.420 2.200 2.250 468,700 -0.12(-5.06%)
Feb 28, 2019 2.390 2.420 2.210 2.370 311,995 -0.01(-0.42%)
Feb 27, 2019 2.560 2.560 2.350 2.380 233,666 +0.02(+0.85%)
Feb 26, 2019 2.480 2.480 2.350 2.360 181,979 -0.14(-5.60%)
Feb 25, 2019 2.380 2.620 2.360 2.500 536,711 +0.11(+4.60%)
Feb 22, 2019 2.390 2.500 2.240 2.390 356,300 -0.01(-0.42%)
Feb 21, 2019 2.340 2.410 2.310 2.400 248,400 +0.10(+4.35%)
Feb 20, 2019 2.410 2.410 2.290 2.300 197,754 -0.09(-3.77%)
Feb 19, 2019 2.410 2.490 2.350 2.390 174,972 +0.02(+0.84%)
Feb 15, 2019 2.470 2.500 2.300 2.370 550,300 -0.08(-3.27%)
Feb 14, 2019 2.520 2.590 2.430 2.450 254,182 -0.08(-3.16%)
Feb 13, 2019 2.600 2.632 2.530 2.530 198,001 -0.09(-3.44%)
Feb 12, 2019 2.550 2.647 2.530 2.620 144,175 +0.07(+2.75%)
Feb 11, 2019 2.610 2.630 2.400 2.550 537,263 -0.08(-3.04%)
Feb 08, 2019 2.750 2.750 2.620 2.630 380,400 -0.13(-4.71%)
Feb 07, 2019 2.790 2.800 2.700 2.760 306,273 -0.04(-1.43%)
Feb 06, 2019 2.740 2.940 2.740 2.800 718,141 +0.06(+2.19%)
Feb 05, 2019 2.740 2.828 2.700 2.740 226,222 +0.02(+0.74%)
Feb 04, 2019 2.790 2.820 2.690 2.720 423,490 -0.09(-3.20%)
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.