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

Vtv Theraptcs Cl A (NQ: VTVT )

25.88 -0.10 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2022 0.5300 0.5973 0.5036 0.5512 363,848 +0.05(+8.91%)
May 27, 2022 0.5164 0.5200 0.5000 0.5061 65,928 +0.02(+3.24%)
May 26, 2022 0.5000 0.5220 0.4853 0.4902 38,163 -0.01(-1.96%)
May 25, 2022 0.4952 0.5198 0.4533 0.5000 121,485 -0.01(-1.30%)
May 24, 2022 0.4900 0.5178 0.4411 0.5066 166,612 +0.01(+1.97%)
May 23, 2022 0.4556 0.5198 0.4556 0.4968 123,636 +0.04(+9.50%)
May 20, 2022 0.4700 0.5421 0.4240 0.4537 202,624 -0.02(-4.48%)
May 19, 2022 0.3900 0.4783 0.3820 0.4750 91,446 +0.05(+12.72%)
May 18, 2022 0.4268 0.4350 0.4100 0.4214 160,323 -0.02(-4.23%)
May 17, 2022 0.4100 0.4880 0.4100 0.4400 257,265 +0.05(+11.93%)
May 16, 2022 0.4300 0.4300 0.3821 0.3931 807,363 -0.03(-7.51%)
May 13, 2022 0.4100 0.4399 0.4100 0.4250 384,191 +0.02(+5.77%)
May 12, 2022 0.4000 0.4291 0.3898 0.4018 742,858 -0.02(-4.74%)
May 11, 2022 0.4600 0.4600 0.3901 0.4218 350,709 -0.03(-7.24%)
May 10, 2022 0.4990 0.4991 0.4529 0.4547 121,310 -0.03(-5.27%)
May 09, 2022 0.5100 0.5204 0.4800 0.4800 254,833 -0.04(-8.05%)
May 06, 2022 0.5490 0.5750 0.5001 0.5220 374,101 -0.05(-8.49%)
May 05, 2022 0.5601 0.5899 0.5500 0.5704 160,056 -0.03(-4.38%)
May 04, 2022 0.6000 0.6199 0.5510 0.5965 145,088 -0.02(-3.10%)
May 03, 2022 0.6600 0.6700 0.6031 0.6156 102,662 -0.02(-3.06%)
May 02, 2022 0.6828 0.6828 0.6001 0.6350 174,853 -0.06(-8.00%)
Apr 29, 2022 0.7075 0.7106 0.6719 0.6902 64,635 +0.00(+0.70%)
Apr 28, 2022 0.6900 0.7170 0.6800 0.6854 116,255 -0.00(-0.67%)
Apr 27, 2022 0.7474 0.7973 0.6810 0.6900 173,592 -0.08(-9.80%)
Apr 26, 2022 0.8800 0.8800 0.7606 0.7650 236,906 -0.07(-8.93%)
Apr 25, 2022 0.8200 0.8450 0.7939 0.8400 217,783 +0.04(+5.40%)
Apr 22, 2022 0.7500 0.7998 0.7500 0.7970 79,287 +0.03(+3.91%)
Apr 21, 2022 0.7700 0.7800 0.7500 0.7670 147,593 +0.00(+0.03%)
Apr 20, 2022 0.7800 0.7800 0.7400 0.7668 92,813 -0.01(-0.90%)
Apr 19, 2022 0.7753 0.7900 0.6922 0.7738 387,989 -0.04(-4.47%)
Apr 18, 2022 0.8300 0.8300 0.7700 0.8100 488,994 +0.02(+2.53%)
Apr 14, 2022 0.7000 0.7998 0.6890 0.7900 883,999 +0.10(+14.79%)
Apr 13, 2022 0.6899 0.7099 0.6201 0.6882 138,129 +0.05(+7.55%)
Apr 12, 2022 0.6413 0.6500 0.6132 0.6399 87,459 +0.02(+3.26%)
Apr 11, 2022 0.7000 0.7039 0.6100 0.6197 135,926 -0.00(-0.55%)
Apr 08, 2022 0.6100 0.6317 0.6000 0.6231 69,421 +0.02(+3.85%)
Apr 07, 2022 0.6241 0.6278 0.5900 0.6000 135,532 -0.02(-3.23%)
Apr 06, 2022 0.6110 0.6471 0.6110 0.6200 48,377 +0.01(+1.64%)
Apr 05, 2022 0.6100 0.6580 0.6031 0.6100 122,112 -0.02(-3.57%)
Apr 04, 2022 0.6484 0.6826 0.6250 0.6326 143,366 -0.03(-4.15%)
Apr 01, 2022 0.7298 0.7328 0.6565 0.6600 149,493 -0.06(-8.60%)
Mar 31, 2022 0.7200 0.7336 0.7000 0.7221 228,542 +0.01(+1.68%)
Mar 30, 2022 0.7000 0.7398 0.6901 0.7102 66,499 +0.00(+0.37%)
Mar 29, 2022 0.7000 0.7234 0.6901 0.7076 77,487 +0.00(+0.38%)
Mar 28, 2022 0.7228 0.7228 0.6920 0.7049 50,937 -0.02(-2.48%)
Mar 25, 2022 0.7300 0.7570 0.7200 0.7228 246,917 -0.00(-0.45%)
Mar 24, 2022 0.7200 0.7319 0.7000 0.7261 247,229 +0.02(+3.01%)
Mar 23, 2022 0.7000 0.7049 0.6875 0.7049 111,353 +0.01(+0.74%)
Mar 22, 2022 0.6600 0.7080 0.6550 0.6997 102,988 +0.04(+6.82%)
Mar 21, 2022 0.6720 0.6720 0.6250 0.6550 156,249 -0.02(-2.47%)
Mar 18, 2022 0.6500 0.6730 0.6400 0.6716 102,941 +0.02(+3.32%)
Mar 17, 2022 0.5900 0.6695 0.5900 0.6500 190,122 +0.06(+10.13%)
Mar 16, 2022 0.5700 0.6200 0.5639 0.5902 321,203 +0.04(+7.21%)
Mar 15, 2022 0.5412 0.5600 0.5297 0.5505 184,748 +0.02(+3.95%)
Mar 14, 2022 0.5100 0.5394 0.5000 0.5296 217,862 +0.02(+4.46%)
Mar 11, 2022 0.5400 0.5600 0.4925 0.5070 390,219 -0.03(-5.41%)
Mar 10, 2022 0.5685 0.5790 0.5185 0.5360 450,378 -0.03(-5.20%)
Mar 09, 2022 0.5600 0.5994 0.5600 0.5654 464,365 +0.01(+0.95%)
Mar 08, 2022 0.6500 0.6775 0.5600 0.5601 786,813 -0.09(-13.92%)
Mar 07, 2022 0.7400 0.7400 0.6501 0.6507 435,613 -0.06(-8.74%)
Mar 04, 2022 0.7600 0.8049 0.7002 0.7130 287,528 -0.09(-11.54%)
Mar 03, 2022 0.8000 0.8300 0.8000 0.8060 111,187 -0.00(-0.49%)
Mar 02, 2022 0.8070 0.8300 0.7804 0.8100 66,069 +0.00(+0.47%)
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.