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

Vtv Theraptcs Cl A (NQ: VTVT )

23.33 -0.44 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2019 1.390 1.430 1.380 1.400 153,074 -0.03(-2.32%)
Jul 30, 2019 1.400 1.490 1.380 1.433 592,292 +0.05(+3.86%)
Jul 29, 2019 1.370 1.400 1.370 1.380 141,454 +0.00(+0.00%)
Jul 26, 2019 1.390 1.419 1.380 1.380 88,400 -0.02(-1.43%)
Jul 25, 2019 1.401 1.414 1.380 1.400 95,294 +0.00(+0.00%)
Jul 24, 2019 1.380 1.430 1.380 1.400 175,433 +0.00(+0.00%)
Jul 23, 2019 1.400 1.420 1.380 1.400 118,950 +0.00(+0.00%)
Jul 22, 2019 1.440 1.441 1.400 1.400 108,183 +0.00(+0.00%)
Jul 19, 2019 1.410 1.450 1.400 1.400 93,100 -0.01(-0.71%)
Jul 18, 2019 1.490 1.520 1.410 1.410 238,313 -0.08(-5.37%)
Jul 17, 2019 1.560 1.590 1.460 1.490 423,653 -0.06(-3.87%)
Jul 16, 2019 1.460 1.680 1.430 1.550 1,830,498 +0.18(+13.14%)
Jul 15, 2019 1.400 1.420 1.370 1.370 282,986 +0.00(+0.00%)
Jul 12, 2019 1.420 1.450 1.370 1.370 289,200 -0.06(-4.20%)
Jul 11, 2019 1.460 1.490 1.420 1.430 201,845 +0.00(+0.00%)
Jul 10, 2019 1.400 1.490 1.390 1.430 377,181 +0.05(+3.62%)
Jul 09, 2019 1.410 1.420 1.370 1.380 155,145 -0.05(-3.50%)
Jul 08, 2019 1.370 1.460 1.330 1.430 353,633 +0.00(+0.00%)
Jul 05, 2019 1.440 1.440 1.400 1.430 192,800 +0.01(+0.70%)
Jul 03, 2019 1.470 1.490 1.410 1.420 165,400 -0.03(-2.07%)
Jul 02, 2019 1.410 1.560 1.370 1.450 893,020 +0.03(+2.47%)
Jul 01, 2019 1.480 1.480 1.390 1.415 183,976 -0.01(-1.05%)
Jun 28, 2019 1.490 1.490 1.390 1.430 236,800 +0.01(+0.70%)
Jun 27, 2019 1.440 1.440 1.420 1.420 235,161 -0.01(-0.70%)
Jun 26, 2019 1.420 1.450 1.380 1.430 311,810 +0.08(+5.93%)
Jun 25, 2019 1.360 1.380 1.320 1.350 115,489 +0.03(+2.27%)
Jun 24, 2019 1.380 1.380 1.300 1.320 188,931 -0.06(-4.35%)
Jun 21, 2019 1.350 1.400 1.340 1.380 90,200 +0.03(+2.22%)
Jun 20, 2019 1.400 1.400 1.350 1.350 206,247 -0.02(-1.46%)
Jun 19, 2019 1.400 1.430 1.340 1.370 202,238 -0.04(-2.84%)
Jun 18, 2019 1.430 1.440 1.400 1.410 185,228 -0.03(-2.08%)
Jun 17, 2019 1.470 1.470 1.390 1.440 202,309 +0.05(+3.60%)
Jun 14, 2019 1.430 1.490 1.370 1.390 112,400 -0.04(-2.80%)
Jun 13, 2019 1.460 1.460 1.400 1.430 159,631 -0.04(-2.72%)
Jun 12, 2019 1.280 1.510 1.260 1.470 699,487 +0.18(+13.95%)
Jun 11, 2019 1.330 1.350 1.250 1.290 536,314 -0.04(-3.01%)
Jun 10, 2019 1.400 1.420 1.330 1.330 422,882 -0.07(-5.00%)
Jun 07, 2019 1.570 1.570 1.300 1.400 1,123,500 -0.14(-9.09%)
Jun 06, 2019 1.890 1.900 1.410 1.540 6,264,038 -0.11(-6.67%)
Jun 05, 2019 1.720 1.740 1.650 1.650 435,560 -0.05(-2.94%)
Jun 04, 2019 1.690 1.750 1.630 1.700 446,101 +0.01(+0.59%)
Jun 03, 2019 1.800 1.830 1.630 1.690 1,029,891 -0.14(-7.65%)
May 31, 2019 1.800 1.900 1.790 1.830 794,400 +0.01(+0.55%)
May 30, 2019 1.820 1.950 1.770 1.820 2,791,633 +0.07(+4.00%)
May 29, 2019 1.730 1.850 1.700 1.750 1,115,508 +0.00(+0.00%)
May 28, 2019 1.690 1.840 1.680 1.750 1,212,105 +0.03(+1.74%)
May 24, 2019 1.750 1.780 1.650 1.720 822,500 -0.02(-1.15%)
May 23, 2019 1.830 1.910 1.700 1.740 1,836,786 -0.09(-4.92%)
May 22, 2019 1.630 1.870 1.620 1.830 3,896,263 +0.22(+13.66%)
May 21, 2019 1.580 1.750 1.560 1.610 1,359,822 +0.05(+3.21%)
May 20, 2019 1.630 1.630 1.520 1.560 850,846 -0.03(-1.89%)
May 17, 2019 1.600 1.630 1.520 1.590 1,261,900 -0.06(-3.64%)
May 16, 2019 1.510 1.670 1.480 1.650 2,533,481 +0.19(+13.01%)
May 15, 2019 1.460 1.550 1.430 1.460 896,560 +0.01(+0.69%)
May 14, 2019 1.350 1.480 1.350 1.450 379,044 +0.09(+6.62%)
May 13, 2019 1.460 1.460 1.350 1.360 372,104 -0.10(-6.85%)
May 10, 2019 1.420 1.490 1.413 1.460 135,200 +0.04(+2.82%)
May 09, 2019 1.440 1.470 1.360 1.420 324,316 -0.04(-2.74%)
May 08, 2019 1.460 1.500 1.430 1.460 555,109 -0.02(-1.35%)
May 07, 2019 1.540 1.560 1.460 1.480 323,896 -0.03(-1.99%)
May 06, 2019 1.500 1.580 1.480 1.510 663,543 -0.03(-1.95%)
May 03, 2019 1.570 1.672 1.500 1.540 1,447,100 +0.00(+0.00%)
May 02, 2019 1.400 1.640 1.400 1.540 1,855,995 +0.16(+11.59%)
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.