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

Vtv Theraptcs Cl A (NQ: VTVT )

14.24 -0.69 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2016 226.00 239.60 221.60 238.40 347 +12.00(+5.30%)
May 27, 2016 218.00 226.40 226.40 226.40 662 -3.20(-1.39%)
May 26, 2016 226.80 232.00 220.00 229.60 519 -1.20(-0.52%)
May 25, 2016 228.80 234.00 217.40 230.80 422 +4.00(+1.76%)
May 24, 2016 216.00 231.60 215.80 226.80 553 +10.00(+4.61%)
May 23, 2016 213.20 230.20 212.40 216.80 591 +6.00(+2.85%)
May 20, 2016 200.40 212.80 193.60 210.80 293 +11.60(+5.82%)
May 19, 2016 206.00 211.00 194.40 199.20 413 -6.80(-3.30%)
May 18, 2016 204.40 214.32 204.40 206.00 259 -0.40(-0.19%)
May 17, 2016 213.20 213.60 205.56 206.40 575 -8.40(-3.91%)
May 16, 2016 211.20 218.00 211.20 214.80 548 +4.80(+2.29%)
May 13, 2016 210.00 218.40 210.00 210.00 464 -4.00(-1.87%)
May 12, 2016 229.20 229.20 210.80 214.00 1,357 -12.40(-5.48%)
May 11, 2016 232.00 239.60 226.00 226.40 657 -16.40(-6.75%)
May 10, 2016 239.60 248.40 227.78 242.80 770 +4.80(+2.02%)
May 09, 2016 227.20 240.20 223.60 238.00 219 +8.00(+3.48%)
May 06, 2016 236.80 236.80 224.40 230.00 499 -7.60(-3.20%)
May 05, 2016 228.00 242.19 220.80 237.60 905 +8.80(+3.85%)
May 04, 2016 236.00 247.56 227.60 228.80 899 -6.40(-2.72%)
May 03, 2016 242.80 251.20 234.40 235.20 1,396 -9.20(-3.76%)
May 02, 2016 252.80 254.00 240.00 244.40 1,617 -7.60(-3.02%)
Apr 29, 2016 252.80 263.20 248.72 252.00 871 -3.60(-1.41%)
Apr 28, 2016 253.20 263.20 253.00 255.60 794 -2.00(-0.78%)
Apr 27, 2016 258.40 263.95 248.00 257.60 927 +2.00(+0.78%)
Apr 26, 2016 254.80 268.16 252.00 255.60 612 -0.80(-0.31%)
Apr 25, 2016 254.00 264.00 247.36 256.40 1,470 +3.20(+1.26%)
Apr 22, 2016 246.40 259.60 246.40 253.20 1,567 +6.80(+2.76%)
Apr 21, 2016 248.00 262.36 241.00 246.40 2,050 -6.80(-2.69%)
Apr 20, 2016 248.80 282.35 242.40 253.20 1,622 +10.40(+4.28%)
Apr 19, 2016 240.00 250.00 239.00 242.80 972 -0.40(-0.16%)
Apr 18, 2016 246.80 250.40 235.60 243.20 1,632 -1.60(-0.65%)
Apr 15, 2016 227.20 250.40 227.20 244.80 4,420 +18.40(+8.13%)
Apr 14, 2016 203.20 246.00 200.00 226.40 5,413 +23.20(+11.42%)
Apr 13, 2016 204.00 204.00 197.20 203.20 1,461 -0.80(-0.39%)
Apr 12, 2016 205.20 208.00 202.80 204.00 1,281 -4.00(-1.92%)
Apr 11, 2016 200.00 209.12 198.00 208.00 1,190 +10.40(+5.26%)
Apr 08, 2016 200.80 208.00 195.60 197.60 1,016 -3.60(-1.79%)
Apr 07, 2016 206.00 209.60 200.00 201.20 2,956 -4.40(-2.14%)
Apr 06, 2016 200.00 213.60 200.00 205.60 4,947 +5.20(+2.59%)
Apr 05, 2016 203.20 209.60 199.60 200.40 4,336 -2.40(-1.18%)
Apr 04, 2016 209.60 212.00 202.80 202.80 1,112 -5.20(-2.50%)
Apr 01, 2016 211.20 219.20 202.80 208.00 7,727 +1.60(+0.78%)
Mar 31, 2016 210.00 220.00 206.00 206.40 487 -3.60(-1.71%)
Mar 30, 2016 210.00 213.60 202.40 210.00 1,068 +0.40(+0.19%)
Mar 29, 2016 208.80 219.60 200.00 209.60 745 +1.60(+0.77%)
Mar 28, 2016 221.60 221.60 206.80 208.00 3,665 -11.20(-5.11%)
Mar 24, 2016 217.60 219.20 219.20 219.20 960 +2.40(+1.11%)
Mar 23, 2016 229.60 229.60 216.40 216.80 390 -10.80(-4.75%)
Mar 22, 2016 222.00 232.00 220.40 227.60 224 +2.40(+1.07%)
Mar 21, 2016 228.80 236.40 223.20 225.20 580 -9.20(-3.92%)
Mar 18, 2016 239.20 239.60 232.80 234.40 481 -2.80(-1.18%)
Mar 17, 2016 232.00 238.40 228.80 237.20 315 +6.80(+2.95%)
Mar 16, 2016 235.60 247.40 228.40 230.40 286 -4.00(-1.71%)
Mar 15, 2016 247.60 247.60 234.40 234.40 183 -6.80(-2.82%)
Mar 14, 2016 249.60 256.80 232.40 241.20 1,862 -4.00(-1.63%)
Mar 11, 2016 239.60 245.20 233.80 245.20 1,174 +7.60(+3.20%)
Mar 10, 2016 242.70 246.80 236.00 237.60 280 -2.40(-1.00%)
Mar 09, 2016 242.80 247.60 233.60 240.00 983 +3.20(+1.35%)
Mar 08, 2016 233.60 247.60 228.40 236.80 1,260 +3.20(+1.37%)
Mar 07, 2016 230.00 248.80 220.00 233.60 1,473 +4.40(+1.92%)
Mar 04, 2016 237.24 241.60 224.00 229.20 1,378 -2.80(-1.21%)
Mar 03, 2016 219.60 239.95 219.60 232.00 1,320 +11.60(+5.26%)
Mar 02, 2016 220.40 240.00 210.40 220.40 2,126 -11.60(-5.00%)
Mar 01, 2016 233.20 238.80 229.20 232.00 696 +3.60(+1.58%)
Feb 29, 2016 240.80 240.80 228.00 228.40 941 -14.80(-6.09%)
Feb 26, 2016 244.80 244.80 235.60 243.20 489 +0.80(+0.33%)
Feb 25, 2016 242.80 248.00 240.80 242.40 766 +0.40(+0.17%)
Feb 24, 2016 243.20 266.00 240.40 242.00 353 -1.60(-0.66%)
Feb 23, 2016 258.00 278.00 240.40 243.60 298 -16.80(-6.45%)
Feb 22, 2016 278.40 280.60 252.60 260.40 482 -12.00(-4.41%)
Feb 19, 2016 243.20 289.60 241.20 272.40 1,370 +30.00(+12.38%)
Feb 18, 2016 254.80 268.00 240.00 242.40 2,539 -15.20(-5.90%)
Feb 17, 2016 254.80 274.40 232.40 257.60 1,004 +6.40(+2.55%)
Feb 16, 2016 245.20 276.20 224.40 251.20 1,346 +7.20(+2.95%)
Feb 12, 2016 236.60 244.00 244.00 244.00 655 +14.40(+6.27%)
Feb 11, 2016 234.00 238.00 227.60 229.60 606 -6.40(-2.71%)
Feb 10, 2016 234.00 257.20 234.00 236.00 280 +2.40(+1.03%)
Feb 09, 2016 229.60 238.00 244.40 233.60 661 -10.80(-4.42%)
Feb 08, 2016 240.40 246.00 230.80 244.40 391 -7.20(-2.86%)
Feb 05, 2016 250.00 267.60 246.00 251.60 776 -2.40(-0.94%)
Feb 04, 2016 243.20 254.40 218.80 254.00 1,429 +11.20(+4.61%)
Feb 03, 2016 281.20 281.20 242.20 242.80 884 -32.80(-11.90%)
Feb 02, 2016 286.80 296.40 270.80 275.60 602 -14.80(-5.10%)
Feb 01, 2016 288.00 299.60 285.68 290.40 738 +0.40(+0.14%)
Jan 29, 2016 285.40 290.00 282.20 290.00 673 +4.80(+1.68%)
Jan 28, 2016 290.00 290.00 284.40 285.20 109 +0.00(+0.00%)
Jan 27, 2016 283.60 292.40 281.20 285.20 477 +2.40(+0.85%)
Jan 26, 2016 282.80 293.40 272.40 282.80 1,130 -2.00(-0.70%)
Jan 25, 2016 294.60 296.00 280.00 284.80 555 -7.60(-2.60%)
Jan 22, 2016 280.00 294.00 261.20 292.40 1,290 +16.00(+5.79%)
Jan 21, 2016 272.40 282.80 252.00 276.40 368 +5.20(+1.92%)
Jan 20, 2016 260.80 275.20 234.00 271.20 578 +4.80(+1.80%)
Jan 19, 2016 271.20 272.00 254.80 266.40 390 +0.40(+0.15%)
Jan 15, 2016 247.60 266.00 266.00 266.00 772 +10.80(+4.23%)
Jan 14, 2016 258.17 266.40 250.80 255.20 332 -2.00(-0.78%)
Jan 13, 2016 261.20 262.00 240.00 257.20 640 +1.20(+0.47%)
Jan 12, 2016 264.40 264.40 243.60 256.00 761 -2.40(-0.93%)
Jan 11, 2016 267.20 268.00 252.40 258.40 591 -10.00(-3.73%)
Jan 08, 2016 275.60 280.40 265.20 268.40 689 -2.40(-0.89%)
Jan 07, 2016 278.80 307.20 269.20 270.80 1,708 -14.80(-5.18%)
Jan 06, 2016 271.20 292.80 271.20 285.60 335 +13.60(+5.00%)
Jan 05, 2016 269.60 279.40 266.00 272.00 466 +1.60(+0.59%)
Jan 04, 2016 272.40 278.00 261.60 270.40 393 -2.00(-0.73%)
Dec 31, 2015 269.60 272.40 272.40 272.40 797 -1.60(-0.58%)
Dec 30, 2015 270.00 277.60 260.80 274.00 973 +0.80(+0.29%)
Dec 29, 2015 271.20 280.00 250.40 273.20 829 +0.80(+0.29%)
Dec 28, 2015 284.00 296.40 250.80 272.40 2,580 -18.40(-6.33%)
Dec 24, 2015 298.40 290.80 290.80 290.80 730 -10.40(-3.45%)
Dec 23, 2015 291.60 308.00 279.20 301.20 2,640 +13.60(+4.73%)
Dec 22, 2015 268.00 300.80 264.00 287.60 1,774 +23.20(+8.77%)
Dec 21, 2015 257.60 268.40 249.20 264.40 1,071 +4.00(+1.54%)
Dec 18, 2015 262.40 267.60 242.80 260.40 2,923 +4.80(+1.88%)
Dec 17, 2015 266.00 273.20 251.20 255.60 802 -3.20(-1.24%)
Dec 16, 2015 245.20 260.00 245.20 258.80 886 +11.60(+4.69%)
Dec 15, 2015 261.60 263.43 243.20 247.20 897 -11.60(-4.48%)
Dec 14, 2015 268.40 271.20 257.20 258.80 550 -10.40(-3.86%)
Dec 11, 2015 261.20 276.80 261.20 269.20 424 +2.80(+1.05%)
Dec 10, 2015 276.00 281.20 258.80 266.40 908 -6.80(-2.49%)
Dec 09, 2015 269.20 284.00 260.40 273.20 968 -0.40(-0.15%)
Dec 08, 2015 287.40 287.40 256.00 273.60 889 -4.00(-1.44%)
Dec 07, 2015 261.92 278.00 252.00 277.60 695 +3.20(+1.17%)
Dec 04, 2015 284.80 287.60 257.20 274.40 857 -10.80(-3.79%)
Dec 03, 2015 291.20 291.20 280.80 285.20 495 -6.80(-2.33%)
Dec 02, 2015 284.60 296.00 280.20 292.00 745 +13.60(+4.89%)
Dec 01, 2015 271.60 288.80 271.60 278.40 525 +6.80(+2.50%)
Nov 30, 2015 267.60 277.20 264.00 271.60 1,015 +8.00(+3.03%)
Nov 27, 2015 276.80 276.80 254.20 263.60 422 -11.20(-4.08%)
Nov 25, 2015 254.80 274.80 274.80 274.80 1,392 +19.60(+7.68%)
Nov 24, 2015 265.20 265.20 251.20 255.20 753 -8.00(-3.04%)
Nov 23, 2015 259.20 273.60 250.00 263.20 1,041 +1.60(+0.61%)
Nov 20, 2015 259.60 274.00 254.40 261.60 610 +4.00(+1.55%)
Nov 19, 2015 268.00 276.00 248.00 257.60 1,170 -12.80(-4.73%)
Nov 18, 2015 261.60 271.20 248.40 270.40 1,080 +23.20(+9.39%)
Nov 17, 2015 262.80 267.60 244.00 247.20 1,109 -20.40(-7.62%)
Nov 16, 2015 265.20 271.60 263.60 267.60 546 +0.40(+0.15%)
Nov 13, 2015 280.00 287.20 263.16 267.20 886 -10.00(-3.61%)
Nov 12, 2015 279.60 286.00 273.00 277.20 637 -6.80(-2.39%)
Nov 11, 2015 280.40 291.20 270.80 284.00 524 -7.60(-2.61%)
Nov 10, 2015 295.20 296.00 270.40 291.60 753 -5.60(-1.88%)
Nov 09, 2015 285.20 303.20 264.00 297.20 1,103 +13.60(+4.80%)
Nov 06, 2015 310.00 310.00 280.00 283.60 694 -16.80(-5.59%)
Nov 05, 2015 295.20 304.40 286.00 300.40 542 +3.20(+1.08%)
Nov 04, 2015 287.20 297.20 281.63 297.20 323 +10.00(+3.48%)
Nov 03, 2015 284.40 301.20 281.60 287.20 629 -6.00(-2.05%)
Nov 02, 2015 291.60 303.20 286.40 293.20 589 -0.40(-0.14%)
Oct 30, 2015 289.20 312.00 280.40 293.60 1,288 +5.20(+1.80%)
Oct 29, 2015 297.60 312.40 281.42 288.40 1,443 -11.20(-3.74%)
Oct 28, 2015 303.60 313.40 284.00 299.60 1,241 +13.20(+4.61%)
Oct 27, 2015 303.60 313.20 272.80 286.40 3,655 -14.80(-4.91%)
Oct 26, 2015 306.00 314.40 296.80 301.20 1,270 -4.80(-1.57%)
Oct 23, 2015 298.40 313.20 298.40 306.00 403 +9.20(+3.10%)
Oct 22, 2015 314.40 323.16 282.80 296.80 852 -16.80(-5.36%)
Oct 21, 2015 319.20 321.80 296.31 313.60 678 -3.20(-1.01%)
Oct 20, 2015 319.20 328.80 292.00 316.80 1,758 -4.40(-1.37%)
Oct 19, 2015 321.20 325.20 287.12 321.20 582 -3.60(-1.11%)
Oct 16, 2015 300.40 325.20 293.80 324.80 827 +26.00(+8.70%)
Oct 15, 2015 277.20 304.00 262.00 298.80 505 +24.00(+8.73%)
Oct 14, 2015 273.20 279.20 259.20 274.80 480 +4.80(+1.78%)
Oct 13, 2015 278.00 292.80 268.00 270.00 452 -9.60(-3.43%)
Oct 12, 2015 284.80 289.20 274.00 279.60 619 -3.20(-1.13%)
Oct 09, 2015 301.20 314.80 280.56 282.80 489 -17.20(-5.73%)
Oct 08, 2015 310.80 310.80 281.20 300.00 1,088 -17.20(-5.42%)
Oct 07, 2015 265.60 322.00 261.00 317.20 2,466 +49.60(+18.54%)
Oct 06, 2015 282.40 282.40 260.00 267.60 1,825 -14.80(-5.24%)
Oct 05, 2015 274.00 286.00 255.60 282.40 776 +12.40(+4.59%)
Oct 02, 2015 246.80 279.60 228.84 270.00 2,205 +19.20(+7.66%)
Oct 01, 2015 264.00 265.60 232.60 250.80 2,416 -10.00(-3.83%)
Sep 30, 2015 280.00 296.80 259.20 260.80 16,081 -13.60(-4.96%)
Sep 29, 2015 258.40 278.40 254.00 274.40 1,447 +15.20(+5.86%)
Sep 28, 2015 257.60 268.00 210.80 259.20 3,597 +1.60(+0.62%)
Sep 25, 2015 271.60 272.00 250.88 257.60 2,504 -13.60(-5.01%)
Sep 24, 2015 283.60 290.00 263.60 271.20 2,519 -14.80(-5.17%)
Sep 23, 2015 281.20 297.20 260.40 286.00 1,295 -5.20(-1.79%)
Sep 22, 2015 283.60 291.20 246.00 291.20 7,850 +2.00(+0.69%)
Sep 21, 2015 310.80 325.20 281.20 289.20 5,514 -13.20(-4.37%)
Sep 18, 2015 374.00 377.20 302.40 302.40 7,970 -70.80(-18.97%)
Sep 17, 2015 372.82 392.00 364.00 373.20 4,058 +2.00(+0.54%)
Sep 16, 2015 350.80 375.60 345.28 371.20 4,888 +10.20(+2.83%)
Sep 15, 2015 361.20 376.80 352.00 361.00 1,068 -2.20(-0.61%)
Sep 14, 2015 348.80 368.80 348.80 363.20 445 -5.20(-1.41%)
Sep 11, 2015 342.00 380.00 341.60 368.40 1,185 +10.00(+2.79%)
Sep 10, 2015 362.00 386.80 356.00 358.40 1,140 -10.40(-2.82%)
Sep 09, 2015 397.60 397.60 363.60 368.80 561 -16.80(-4.36%)
Sep 08, 2015 388.80 400.00 364.00 385.60 1,221 +12.80(+3.43%)
Sep 04, 2015 367.60 372.80 372.80 372.80 802 -7.20(-1.89%)
Sep 03, 2015 360.00 391.60 360.00 380.00 1,474 +21.20(+5.91%)
Sep 02, 2015 366.40 376.16 330.80 358.80 5,739 +0.00(+0.00%)
Sep 01, 2015 346.00 379.80 340.84 358.80 1,141 +10.00(+2.87%)
Aug 31, 2015 368.40 398.40 338.40 348.80 1,781 -28.00(-7.43%)
Aug 28, 2015 354.40 392.00 354.40 376.80 1,077 +20.40(+5.72%)
Aug 27, 2015 352.00 379.69 338.80 356.40 418 -2.40(-0.67%)
Aug 26, 2015 352.00 362.80 328.80 358.80 1,044 +23.20(+6.91%)
Aug 25, 2015 373.20 373.20 322.00 335.60 2,004 -18.00(-5.09%)
Aug 24, 2015 318.00 393.60 300.00 353.60 2,315 -0.40(-0.11%)
Aug 21, 2015 396.80 397.00 348.80 354.00 1,000 -43.00(-10.83%)
Aug 20, 2015 405.60 414.00 393.23 397.00 1,463 -6.20(-1.54%)
Aug 19, 2015 400.00 411.96 382.80 403.20 3,162 +2.40(+0.60%)
Aug 18, 2015 359.60 409.60 348.00 400.80 3,276 +42.00(+11.71%)
Aug 17, 2015 316.00 359.60 312.80 358.80 2,011 +37.60(+11.71%)
Aug 14, 2015 312.00 328.00 312.00 321.20 902 +1.20(+0.37%)
Aug 13, 2015 308.00 329.96 308.00 320.00 1,196 +12.00(+3.90%)
Aug 12, 2015 319.20 328.80 296.80 308.00 4,369 -7.20(-2.28%)
Aug 11, 2015 332.00 357.64 306.40 315.20 2,327 -22.00(-6.52%)
Aug 10, 2015 373.20 381.88 333.20 337.20 3,530 -19.20(-5.39%)
Aug 07, 2015 373.20 376.40 332.40 356.40 4,436 -23.60(-6.21%)
Aug 06, 2015 409.20 409.20 374.80 380.00 3,517 -20.00(-5.00%)
Aug 05, 2015 412.00 412.00 394.40 400.00 5,263 -1.60(-0.40%)
Aug 04, 2015 400.00 412.00 400.00 401.60 3,859 +1.60(+0.40%)
Aug 03, 2015 402.40 420.00 395.60 400.00 7,787 +0.00(+0.00%)
Jul 31, 2015 424.00 431.20 368.00 400.00 21,824 -35.60(-8.17%)
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.