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

Vtv Theraptcs Cl A (NQ: VTVT )

28.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2021 0.9853 1.020 0.9602 0.9950 359,260 -0.01(-0.50%)
Dec 30, 2021 0.9500 1.010 0.9318 1.000 381,166 +0.05(+5.20%)
Dec 29, 2021 0.9500 0.9800 0.9000 0.9506 702,357 +0.00(+0.33%)
Dec 28, 2021 1.020 1.020 0.9465 0.9475 547,440 -0.07(-7.11%)
Dec 27, 2021 1.080 1.080 1.000 1.020 502,891 -0.06(-5.56%)
Dec 23, 2021 1.080 1.100 1.060 1.080 297,093 -0.01(-0.92%)
Dec 22, 2021 1.070 1.110 1.070 1.090 255,437 +0.00(+0.00%)
Dec 21, 2021 1.110 1.130 1.090 1.090 328,651 +0.02(+1.87%)
Dec 20, 2021 1.080 1.120 1.070 1.070 256,418 +0.00(+0.00%)
Dec 17, 2021 1.100 1.150 1.070 1.070 402,417 -0.04(-3.60%)
Dec 16, 2021 1.150 1.170 1.110 1.110 161,475 -0.01(-0.89%)
Dec 15, 2021 1.070 1.170 1.060 1.120 372,067 +0.06(+5.66%)
Dec 14, 2021 1.120 1.120 1.050 1.060 335,296 -0.05(-4.50%)
Dec 13, 2021 1.160 1.160 1.100 1.110 403,198 -0.03(-2.63%)
Dec 10, 2021 1.220 1.250 1.140 1.140 259,462 -0.07(-5.79%)
Dec 09, 2021 1.180 1.265 1.180 1.210 281,588 +0.02(+1.68%)
Dec 08, 2021 1.160 1.210 1.140 1.190 319,909 +0.04(+3.48%)
Dec 07, 2021 1.140 1.185 1.140 1.150 431,868 +0.02(+1.77%)
Dec 06, 2021 1.130 1.180 1.110 1.130 309,502 -0.01(-0.88%)
Dec 03, 2021 1.210 1.250 1.130 1.140 543,741 -0.09(-7.32%)
Dec 02, 2021 1.230 1.230 1.200 1.230 321,514 -0.02(-1.60%)
Dec 01, 2021 1.250 1.280 1.220 1.250 535,939 +0.01(+0.81%)
Nov 30, 2021 1.280 1.290 1.215 1.240 502,281 -0.05(-3.88%)
Nov 29, 2021 1.340 1.340 1.290 1.290 311,240 -0.05(-3.73%)
Nov 26, 2021 1.290 1.360 1.290 1.340 183,088 -0.03(-2.19%)
Nov 24, 2021 1.330 1.380 1.305 1.370 240,316 +0.04(+3.01%)
Nov 23, 2021 1.340 1.350 1.290 1.330 322,717 -0.03(-2.21%)
Nov 22, 2021 1.440 1.440 1.340 1.360 696,822 -0.06(-4.23%)
Nov 19, 2021 1.470 1.480 1.410 1.420 431,156 -0.05(-3.40%)
Nov 18, 2021 1.530 1.500 1.470 1.470 505,134 -0.09(-5.77%)
Nov 17, 2021 1.530 1.560 1.490 1.560 477,968 +0.00(+0.00%)
Nov 16, 2021 1.510 1.560 1.490 1.560 344,491 +0.01(+0.65%)
Nov 15, 2021 1.540 1.560 1.500 1.550 331,810 +0.01(+0.65%)
Nov 12, 2021 1.490 1.540 1.460 1.540 558,309 +0.04(+2.67%)
Nov 11, 2021 1.510 1.519 1.460 1.500 561,329 -0.01(-0.66%)
Nov 10, 2021 1.440 1.510 1.510 915,175 +0.01(+0.67%)
Nov 09, 2021 1.430 1.510 1.400 1.500 1,115,647 +0.00(+0.00%)
Nov 08, 2021 1.430 1.520 1.410 1.500 712,434 +0.07(+4.90%)
Nov 05, 2021 1.450 1.470 1.400 1.430 709,794 -0.02(-1.38%)
Nov 04, 2021 1.510 1.590 1.430 1.450 1,505,480 -0.06(-3.97%)
Nov 03, 2021 1.430 1.540 1.420 1.510 950,360 +0.06(+4.14%)
Nov 02, 2021 1.420 1.490 1.400 1.450 1,427,216 +0.02(+1.40%)
Nov 01, 2021 1.420 1.440 1.410 1.430 843,346 +0.00(+0.00%)
Oct 29, 2021 1.410 1.430 1.390 1.430 732,397 +0.02(+1.42%)
Oct 28, 2021 1.390 1.420 1.370 1.410 613,141 +0.02(+1.44%)
Oct 27, 2021 1.410 1.420 1.380 1.390 500,952 -0.03(-2.11%)
Oct 26, 2021 1.437 1.410 1.420 491,425 -0.01(-0.70%)
Oct 25, 2021 1.430 1.440 1.400 1.430 763,574 +0.03(+2.14%)
Oct 22, 2021 1.420 1.430 1.390 1.400 723,573 -0.04(-2.78%)
Oct 21, 2021 1.460 1.479 1.405 1.440 735,887 -0.03(-2.04%)
Oct 20, 2021 1.470 1.480 1.460 1.470 433,104 +0.00(+0.00%)
Oct 19, 2021 1.440 1.480 1.420 1.470 816,348 +0.03(+2.08%)
Oct 18, 2021 1.470 1.470 1.410 1.440 759,244 -0.03(-2.04%)
Oct 15, 2021 1.510 1.510 1.460 1.470 658,326 -0.03(-2.00%)
Oct 14, 2021 1.500 1.510 1.470 1.500 797,368 -0.02(-1.32%)
Oct 13, 2021 1.500 1.520 1.460 1.520 1,286,858 +0.01(+0.66%)
Oct 12, 2021 1.590 1.590 1.500 1.510 6,457,037 -0.08(-5.03%)
Oct 11, 2021 1.600 1.600 1.580 1.590 292,278 -0.02(-1.24%)
Oct 08, 2021 1.570 1.610 1.540 1.610 735,733 +0.05(+3.21%)
Oct 07, 2021 1.570 1.590 1.540 1.560 723,787 -0.01(-0.64%)
Oct 06, 2021 1.540 1.590 1.520 1.570 769,077 +0.00(+0.00%)
Oct 05, 2021 1.670 1.680 1.540 1.570 2,038,686 -0.10(-6.27%)
Oct 04, 2021 1.520 1.760 1.500 1.675 4,266,655 +0.12(+8.06%)
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.