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 (%)
Oct 31, 2017 6.630 6.690 6.260 6.320 20,011 -0.25(-3.81%)
Oct 30, 2017 6.650 6.975 6.290 6.570 19,335 -0.04(-0.61%)
Oct 27, 2017 6.530 6.809 6.530 6.610 20,176 +0.03(+0.46%)
Oct 26, 2017 7.090 7.150 6.560 6.580 16,415 -0.44(-6.27%)
Oct 25, 2017 7.350 7.350 6.910 7.020 26,457 -0.35(-4.75%)
Oct 24, 2017 7.300 7.780 7.300 7.370 56,516 -0.01(-0.14%)
Oct 23, 2017 7.450 7.480 7.110 7.380 28,583 -0.03(-0.40%)
Oct 20, 2017 7.620 7.820 7.250 7.410 96,622 -0.12(-1.59%)
Oct 19, 2017 7.380 7.900 7.100 7.530 110,444 +0.23(+3.15%)
Oct 18, 2017 7.090 7.370 7.010 7.300 59,496 +0.21(+2.96%)
Oct 17, 2017 7.100 7.300 6.901 7.090 18,690 -0.15(-2.07%)
Oct 16, 2017 7.720 8.040 6.930 7.240 72,639 -0.53(-6.82%)
Oct 13, 2017 7.100 8.086 7.100 7.770 173,330 +0.67(+9.44%)
Oct 12, 2017 7.000 7.280 6.870 7.100 88,543 +0.10(+1.43%)
Oct 11, 2017 6.700 7.000 6.660 7.000 78,404 +0.40(+6.06%)
Oct 10, 2017 6.120 6.690 6.120 6.600 36,654 +0.40(+6.45%)
Oct 09, 2017 6.270 6.279 6.160 6.200 9,094 -0.02(-0.32%)
Oct 06, 2017 6.300 6.380 6.110 6.220 6,950 -0.18(-2.81%)
Oct 05, 2017 6.100 6.556 6.100 6.400 24,696 +0.26(+4.23%)
Oct 04, 2017 6.289 6.289 5.960 6.140 26,815 +0.06(+0.99%)
Oct 03, 2017 6.140 6.370 6.004 6.080 43,285 -0.11(-1.78%)
Oct 02, 2017 5.980 6.190 5.950 6.190 31,494 +0.21(+3.51%)
Sep 29, 2017 5.870 6.100 5.870 5.980 16,041 +0.17(+2.93%)
Sep 28, 2017 5.750 5.952 5.680 5.810 20,290 -0.19(-3.17%)
Sep 27, 2017 5.750 6.060 5.750 6.000 30,323 +0.13(+2.21%)
Sep 26, 2017 5.940 5.970 5.840 5.870 13,076 -0.11(-1.84%)
Sep 25, 2017 5.930 6.000 5.910 5.980 8,216 +0.09(+1.53%)
Sep 22, 2017 5.850 5.890 5.731 5.890 7,702 +0.09(+1.55%)
Sep 21, 2017 5.740 5.836 5.690 5.800 6,777 +0.02(+0.35%)
Sep 20, 2017 6.040 6.040 5.728 5.780 8,431 -0.29(-4.78%)
Sep 19, 2017 6.160 5.960 6.070 37,134 +0.11(+1.85%)
Sep 18, 2017 5.738 6.089 5.570 5.960 44,673 +0.27(+4.75%)
Sep 15, 2017 5.330 5.830 5.300 5.690 52,766 +0.32(+5.96%)
Sep 14, 2017 5.370 5.410 5.180 5.370 14,751 -0.05(-0.92%)
Sep 13, 2017 5.230 5.440 5.230 5.420 8,726 -0.01(-0.18%)
Sep 12, 2017 5.380 5.570 5.380 5.430 7,478 -0.16(-2.86%)
Sep 11, 2017 5.630 5.630 5.340 5.590 11,017 -0.06(-1.06%)
Sep 08, 2017 5.740 5.800 5.630 5.650 19,369 -0.04(-0.70%)
Sep 07, 2017 4.660 5.730 4.660 5.690 24,111 +0.18(+3.27%)
Sep 06, 2017 4.900 5.650 4.470 5.510 56,354 +0.35(+6.78%)
Sep 05, 2017 5.370 5.495 5.120 5.160 8,919 -0.25(-4.62%)
Sep 01, 2017 5.480 5.480 5.340 5.410 11,071 -0.02(-0.37%)
Aug 31, 2017 5.410 5.480 5.257 5.430 23,369 +0.08(+1.50%)
Aug 30, 2017 5.140 5.450 5.140 5.350 37,638 +0.18(+3.48%)
Aug 29, 2017 4.960 5.200 4.960 5.170 12,075 +0.16(+3.19%)
Aug 28, 2017 4.800 5.050 4.700 5.010 22,632 +0.17(+3.51%)
Aug 25, 2017 4.840 4.980 4.730 4.840 7,901 +0.01(+0.21%)
Aug 24, 2017 4.700 4.860 4.510 4.830 10,873 +0.11(+2.33%)
Aug 23, 2017 4.700 4.796 4.500 4.720 12,022 +0.07(+1.51%)
Aug 22, 2017 3.650 4.840 3.650 4.650 34,948 +0.28(+6.41%)
Aug 21, 2017 4.580 4.580 4.260 4.370 13,349 -0.16(-3.53%)
Aug 18, 2017 4.730 4.750 4.440 4.530 15,777 -0.25(-5.23%)
Aug 17, 2017 4.932 5.000 4.770 4.780 27,641 -0.17(-3.43%)
Aug 16, 2017 4.990 5.079 4.830 4.950 38,234 +0.02(+0.41%)
Aug 15, 2017 4.770 5.100 4.560 4.930 60,393 +0.21(+4.45%)
Aug 14, 2017 4.390 4.790 4.160 4.720 60,680 +0.25(+5.59%)
Aug 11, 2017 4.220 4.520 4.050 4.470 36,640 +0.22(+5.18%)
Aug 10, 2017 3.860 4.505 3.569 4.250 112,505 +0.42(+10.97%)
Aug 09, 2017 4.010 4.020 3.800 3.830 34,485 -0.21(-5.20%)
Aug 08, 2017 4.020 4.070 4.000 4.040 31,517 +0.00(+0.00%)
Aug 07, 2017 4.200 4.272 4.000 4.040 23,685 -0.13(-3.12%)
Aug 04, 2017 4.393 4.393 4.140 4.170 7,995 -0.07(-1.65%)
Aug 03, 2017 4.130 4.490 4.130 4.240 22,943 -0.15(-3.42%)
Aug 02, 2017 4.450 4.450 4.325 4.390 22,056 -0.10(-2.23%)
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.