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 (%)
Jul 31, 2023 0.3600 0.4000 0.3600 0.3800 105,776 +0.01(+1.60%)
Jul 28, 2023 0.3900 0.3900 0.3600 0.3740 48,087 +0.01(+1.85%)
Jul 27, 2023 0.3700 0.3989 0.3520 0.3672 288,288 -0.03(-7.97%)
Jul 26, 2023 0.3968 0.3990 0.3540 0.3990 249,190 +0.02(+5.53%)
Jul 25, 2023 0.4200 0.4200 0.3491 0.3781 497,640 -0.02(-5.48%)
Jul 24, 2023 0.4038 0.4200 0.3900 0.4000 129,523 -0.01(-2.91%)
Jul 21, 2023 0.4000 0.4150 0.3830 0.4120 404,069 +0.01(+3.00%)
Jul 20, 2023 0.3870 0.4095 0.3733 0.4000 142,735 +0.00(+0.25%)
Jul 19, 2023 0.3621 0.4000 0.3621 0.3990 176,205 -0.00(-0.25%)
Jul 18, 2023 0.4000 0.4000 0.3652 0.4000 276,423 +0.02(+3.90%)
Jul 17, 2023 0.3900 0.4000 0.3700 0.3850 147,443 +0.03(+8.45%)
Jul 14, 2023 0.3991 0.4000 0.3550 0.3550 239,082 -0.03(-8.74%)
Jul 13, 2023 0.4000 0.4189 0.3779 0.3890 228,854 -0.02(-5.35%)
Jul 12, 2023 0.4179 0.4232 0.3800 0.4110 56,889 -0.00(-0.72%)
Jul 11, 2023 0.4000 0.4199 0.3810 0.4140 62,395 +0.01(+3.66%)
Jul 10, 2023 0.3960 0.4200 0.3951 0.3994 77,348 -0.00(-0.15%)
Jul 07, 2023 0.3900 0.4000 0.3800 0.4000 54,960 +0.02(+5.68%)
Jul 06, 2023 0.4100 0.4250 0.3450 0.3785 169,968 -0.01(-1.46%)
Jul 05, 2023 0.4145 0.4207 0.3840 0.3841 364,017 -0.05(-10.90%)
Jul 03, 2023 0.4600 0.4746 0.4101 0.4311 89,061 -0.01(-3.12%)
Jun 30, 2023 0.4400 0.5050 0.4000 0.4450 289,573 +0.03(+6.97%)
Jun 29, 2023 0.4200 0.4249 0.4000 0.4160 37,828 +0.02(+4.87%)
Jun 28, 2023 0.4010 0.4299 0.3966 0.3967 93,085 -0.00(-0.25%)
Jun 27, 2023 0.4300 0.4490 0.3840 0.3977 526,094 -0.03(-7.51%)
Jun 26, 2023 0.4600 0.4900 0.4200 0.4300 227,854 +0.01(+1.73%)
Jun 23, 2023 0.5200 0.5200 0.4227 0.4227 451,696 -0.09(-17.12%)
Jun 22, 2023 0.5400 0.5600 0.5100 0.5100 104,103 -0.05(-8.93%)
Jun 21, 2023 0.5700 0.5793 0.5010 0.5600 140,923 -0.01(-1.87%)
Jun 20, 2023 0.5800 0.6194 0.5700 0.5707 175,027 -0.02(-3.25%)
Jun 16, 2023 0.6500 0.6500 0.5813 0.5899 291,758 -0.05(-7.81%)
Jun 15, 2023 0.6800 0.6800 0.6167 0.6399 51,174 -0.02(-2.50%)
Jun 14, 2023 0.5880 0.6800 0.5700 0.6563 139,013 +0.09(+15.14%)
Jun 13, 2023 0.6000 0.6357 0.5650 0.5700 90,498 -0.03(-5.00%)
Jun 12, 2023 0.6600 0.6600 0.5701 0.6000 100,109 -0.02(-3.23%)
Jun 09, 2023 0.6300 0.6532 0.6158 0.6200 179,599 -0.03(-4.41%)
Jun 08, 2023 0.6500 0.6702 0.6100 0.6486 41,689 -0.00(-0.73%)
Jun 07, 2023 0.7015 0.7400 0.6115 0.6534 207,742 +0.01(+1.86%)
Jun 06, 2023 0.6305 0.9300 0.5535 0.6415 4,097,552 -0.01(-1.31%)
Jun 05, 2023 0.5900 0.6615 0.5800 0.6500 408,916 +0.04(+6.16%)
Jun 02, 2023 0.6000 0.7200 0.5522 0.6123 1,474,705 -0.01(-0.84%)
Jun 01, 2023 0.6600 0.6671 0.5900 0.6175 791,361 +0.01(+1.23%)
May 31, 2023 0.5900 0.6572 0.5900 0.6100 83,485 -0.01(-1.63%)
May 30, 2023 0.6690 0.6900 0.5850 0.6201 51,464 +0.00(+0.02%)
May 26, 2023 0.6100 0.6891 0.5981 0.6200 171,104 -0.02(-2.45%)
May 25, 2023 0.6300 0.6399 0.6000 0.6356 56,655 +0.01(+0.89%)
May 24, 2023 0.5900 0.6400 0.5500 0.6300 54,555 +0.03(+5.00%)
May 23, 2023 0.6100 0.6800 0.5900 0.6000 62,714 +0.01(+1.69%)
May 22, 2023 0.6500 0.6726 0.5801 0.5900 98,281 -0.04(-6.35%)
May 19, 2023 0.6200 0.6680 0.5901 0.6300 130,524 +0.07(+12.60%)
May 18, 2023 0.6384 0.6384 0.5338 0.5595 53,304 -0.04(-6.58%)
May 17, 2023 0.6250 0.6599 0.5700 0.5989 129,887 -0.03(-4.05%)
May 16, 2023 0.6596 0.6800 0.6200 0.6242 40,931 -0.01(-0.92%)
May 15, 2023 0.6600 0.6925 0.6300 0.6300 74,048 -0.01(-1.85%)
May 12, 2023 0.5850 0.6623 0.5850 0.6419 61,410 +0.03(+4.37%)
May 11, 2023 0.6464 0.6889 0.6100 0.6150 58,986 -0.01(-1.82%)
May 10, 2023 0.5900 0.6788 0.5902 0.6264 115,638 +0.02(+2.69%)
May 09, 2023 0.6200 0.6999 0.5900 0.6100 156,730 -0.02(-2.40%)
May 08, 2023 0.6200 0.6600 0.5800 0.6250 55,745 +0.03(+4.17%)
May 05, 2023 0.5500 0.6234 0.4795 0.6000 248,779 +0.08(+16.48%)
May 04, 2023 0.5997 0.6318 0.5151 0.5151 150,238 -0.08(-14.11%)
May 03, 2023 0.6700 0.7300 0.5997 0.5997 244,945 -0.03(-4.82%)
May 02, 2023 0.5700 0.6799 0.5620 0.6301 260,911 +0.09(+16.69%)
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.