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 (%)
Sep 30, 2016 7.200 7.500 7.150 7.190 25,318 +0.04(+0.56%)
Sep 29, 2016 7.210 7.360 7.140 7.150 16,873 -0.08(-1.11%)
Sep 28, 2016 7.360 7.440 7.100 7.230 61,725 -0.01(-0.14%)
Sep 27, 2016 7.230 7.345 7.210 7.240 32,532 +0.01(+0.14%)
Sep 26, 2016 7.230 7.360 7.094 7.230 46,762 +0.06(+0.84%)
Sep 23, 2016 7.030 7.200 6.941 7.170 38,321 +0.21(+3.02%)
Sep 22, 2016 7.100 7.100 6.550 6.960 192,816 +0.02(+0.29%)
Sep 21, 2016 7.000 7.100 6.850 6.940 37,988 -0.02(-0.29%)
Sep 20, 2016 6.800 6.990 6.800 6.960 20,377 +0.20(+2.96%)
Sep 19, 2016 6.750 6.870 6.700 6.760 15,136 +0.01(+0.15%)
Sep 16, 2016 6.750 7.000 6.660 6.750 56,445 -0.01(-0.15%)
Sep 15, 2016 6.680 6.795 6.570 6.760 42,033 +0.12(+1.81%)
Sep 14, 2016 6.700 6.946 6.550 6.640 34,488 -0.01(-0.15%)
Sep 13, 2016 6.520 6.750 6.499 6.650 32,844 +0.12(+1.84%)
Sep 12, 2016 6.310 6.650 6.220 6.530 53,075 +0.23(+3.65%)
Sep 09, 2016 6.059 6.510 6.050 6.300 26,842 +0.23(+3.79%)
Sep 08, 2016 5.910 6.190 5.910 6.070 102,991 +0.19(+3.23%)
Sep 07, 2016 5.900 5.970 5.851 5.880 30,797 +0.00(+0.00%)
Sep 06, 2016 5.740 5.880 5.740 5.880 42,802 +0.14(+2.44%)
Sep 02, 2016 5.740 5.740 5.740 5.740 5,800 +0.06(+1.06%)
Sep 01, 2016 5.630 5.680 5.555 5.680 9,893 +0.03(+0.53%)
Aug 31, 2016 5.550 5.670 5.500 5.650 15,677 +0.10(+1.80%)
Aug 30, 2016 5.511 5.570 5.511 5.550 5,411 +0.05(+0.91%)
Aug 29, 2016 5.380 5.550 5.300 5.500 37,275 +0.22(+4.17%)
Aug 26, 2016 5.400 5.450 5.250 5.280 19,470 -0.05(-0.94%)
Aug 25, 2016 5.630 5.630 5.280 5.330 66,818 -0.32(-5.66%)
Aug 24, 2016 5.650 5.700 5.633 5.650 8,694 -0.01(-0.18%)
Aug 23, 2016 5.700 5.710 5.650 5.660 31,205 -0.04(-0.70%)
Aug 22, 2016 5.740 5.785 5.590 5.700 37,658 -0.10(-1.72%)
Aug 19, 2016 5.940 5.940 5.790 5.800 19,183 -0.11(-1.86%)
Aug 18, 2016 5.900 5.950 5.887 5.910 13,618 +0.03(+0.51%)
Aug 17, 2016 5.920 5.950 5.850 5.880 11,396 +0.01(+0.17%)
Aug 16, 2016 5.930 5.970 5.880 5.870 24,011 -0.09(-1.51%)
Aug 15, 2016 6.000 6.000 5.940 5.960 24,890 -0.03(-0.50%)
Aug 12, 2016 5.980 6.130 5.960 5.990 36,898 +0.01(+0.17%)
Aug 11, 2016 5.890 6.038 5.880 5.980 83,304 +0.13(+2.22%)
Aug 10, 2016 5.750 6.099 5.550 5.850 137,669 +0.35(+6.36%)
Aug 09, 2016 5.470 5.550 5.320 5.500 18,085 +0.10(+1.85%)
Aug 08, 2016 5.630 5.630 5.390 5.400 16,917 -0.22(-3.91%)
Aug 05, 2016 5.712 5.840 5.610 5.620 13,271 +0.00(+0.00%)
Aug 04, 2016 5.700 5.700 5.560 5.620 10,602 -0.04(-0.71%)
Aug 03, 2016 5.550 5.735 5.550 5.660 12,812 +0.05(+0.89%)
Aug 02, 2016 5.710 5.870 5.590 5.610 33,627 -0.09(-1.58%)
Aug 01, 2016 5.660 5.840 5.560 5.700 17,434 +0.04(+0.71%)
Jul 29, 2016 5.730 5.730 5.453 5.660 21,225 +0.00(+0.00%)
Jul 28, 2016 5.820 5.980 5.590 5.660 39,641 -0.04(-0.70%)
Jul 27, 2016 5.740 5.960 5.610 5.700 49,581 +0.05(+0.88%)
Jul 26, 2016 5.490 5.680 5.440 5.650 215,476 +0.17(+3.10%)
Jul 25, 2016 5.620 5.690 5.400 5.480 19,040 -0.10(-1.79%)
Jul 22, 2016 5.630 5.640 5.540 5.580 19,915 +0.03(+0.54%)
Jul 21, 2016 5.730 5.875 5.520 5.550 25,783 -0.13(-2.29%)
Jul 20, 2016 5.640 5.780 5.600 5.680 11,775 +0.14(+2.53%)
Jul 19, 2016 5.760 5.900 5.510 5.540 33,293 -0.22(-3.82%)
Jul 18, 2016 5.480 5.790 5.419 5.760 19,995 +0.26(+4.73%)
Jul 15, 2016 5.480 5.657 5.400 5.500 39,524 +0.06(+1.10%)
Jul 14, 2016 5.880 5.880 5.400 5.440 45,571 -0.41(-7.01%)
Jul 13, 2016 5.980 5.998 5.850 5.850 4,523 -0.13(-2.17%)
Jul 12, 2016 6.070 6.070 5.960 5.980 30,889 -0.01(-0.17%)
Jul 11, 2016 6.000 6.030 5.950 5.990 16,495 +0.01(+0.17%)
Jul 08, 2016 5.910 5.890 5.890 5.980 11,824 +0.09(+1.53%)
Jul 07, 2016 5.990 6.000 5.850 5.890 14,975 -0.10(-1.67%)
Jul 05, 2016 5.940 6.050 5.850 5.990 20,124 -0.04(-0.66%)
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.