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 (%)
Feb 28, 2017 6.000 6.320 5.716 6.030 32,336 -0.11(-1.79%)
Feb 27, 2017 5.792 6.180 5.640 6.140 31,685 +0.45(+7.91%)
Feb 24, 2017 5.510 5.840 5.510 5.690 26,941 +0.13(+2.34%)
Feb 23, 2017 5.600 5.630 5.306 5.560 9,927 -0.02(-0.36%)
Feb 22, 2017 5.400 5.630 5.400 5.580 36,670 +0.20(+3.72%)
Feb 21, 2017 5.287 5.540 5.250 5.380 47,613 +0.17(+3.26%)
Feb 17, 2017 5.210 5.210 5.210 0 +0.02(+0.39%)
Feb 16, 2017 5.440 5.440 5.080 5.190 58,505 -0.22(-4.07%)
Feb 15, 2017 5.540 5.540 5.370 5.410 66,716 -0.18(-3.22%)
Feb 14, 2017 5.540 5.600 5.500 5.590 22,163 +0.09(+1.64%)
Feb 13, 2017 5.470 5.520 5.390 5.500 11,950 +0.01(+0.18%)
Feb 10, 2017 5.410 5.490 5.410 5.490 4,660 +0.08(+1.48%)
Feb 09, 2017 5.470 5.472 5.230 5.410 14,497 -0.04(-0.73%)
Feb 08, 2017 5.640 5.680 5.331 5.450 34,920 -0.19(-3.37%)
Feb 07, 2017 5.780 5.780 5.640 5.640 8,155 -0.09(-1.57%)
Feb 06, 2017 5.900 5.900 5.537 5.730 11,000 +0.00(+0.00%)
Feb 03, 2017 5.610 5.920 5.610 5.730 20,411 +0.01(+0.17%)
Feb 02, 2017 5.750 5.800 5.600 5.720 22,276 +0.04(+0.70%)
Feb 01, 2017 5.790 5.900 5.580 5.680 10,705 -0.06(-1.05%)
Jan 31, 2017 5.690 5.775 5.381 5.740 29,274 +0.10(+1.77%)
Jan 30, 2017 5.760 5.760 5.700 5.640 14,266 -0.19(-3.26%)
Jan 27, 2017 5.880 5.975 5.760 5.830 16,809 -0.02(-0.34%)
Jan 26, 2017 6.000 6.000 5.830 5.850 35,903 -0.08(-1.35%)
Jan 25, 2017 5.810 6.180 5.790 5.930 76,116 +0.20(+3.49%)
Jan 24, 2017 5.380 5.850 5.340 5.730 158,833 +0.36(+6.70%)
Jan 23, 2017 5.440 5.490 5.250 5.370 24,949 -0.06(-1.10%)
Jan 20, 2017 5.450 5.570 5.360 5.430 22,067 -0.01(-0.18%)
Jan 19, 2017 5.370 5.570 5.250 5.440 43,217 +0.10(+1.87%)
Jan 18, 2017 5.350 5.360 5.200 5.340 15,194 +0.04(+0.75%)
Jan 17, 2017 5.400 5.455 5.181 5.300 42,262 -0.09(-1.67%)
Jan 13, 2017 5.390 5.390 5.390 0 +0.14(+2.67%)
Jan 12, 2017 5.270 5.350 5.120 5.250 159,287 +0.01(+0.19%)
Jan 11, 2017 5.270 5.400 5.030 5.240 92,180 -0.08(-1.50%)
Jan 10, 2017 5.000 5.400 4.950 5.320 384,904 +0.33(+6.61%)
Jan 09, 2017 5.200 5.440 4.980 4.990 72,267 +0.01(+0.20%)
Jan 06, 2017 5.170 5.189 4.900 4.980 43,928 -0.17(-3.30%)
Jan 05, 2017 5.230 5.370 5.071 5.150 42,136 -0.18(-3.38%)
Jan 04, 2017 5.030 5.430 5.030 5.330 39,554 +0.30(+5.96%)
Jan 03, 2017 4.790 5.060 4.790 5.030 32,378 +0.20(+4.14%)
Dec 30, 2016 4.830 4.830 4.830 0 +0.10(+2.11%)
Dec 29, 2016 5.180 5.220 4.670 4.730 95,066 -0.42(-8.16%)
Dec 28, 2016 5.370 5.390 5.120 5.150 46,601 -0.26(-4.81%)
Dec 27, 2016 5.510 5.576 5.390 5.410 29,512 -0.06(-1.10%)
Dec 23, 2016 5.470 5.470 5.470 0 +0.09(+1.67%)
Dec 22, 2016 5.370 5.490 5.190 5.380 47,993 +0.01(+0.19%)
Dec 21, 2016 5.540 5.550 5.360 5.370 29,348 -0.13(-2.36%)
Dec 20, 2016 5.490 5.599 5.356 5.500 40,735 +0.03(+0.55%)
Dec 19, 2016 5.480 5.674 5.400 5.470 93,550 +0.18(+3.40%)
Dec 16, 2016 5.090 5.410 5.011 5.290 210,684 +0.30(+6.01%)
Dec 15, 2016 5.425 6.180 4.930 4.990 571,068 +0.03(+0.60%)
Dec 14, 2016 5.090 5.150 4.910 4.960 23,193 -0.13(-2.55%)
Dec 13, 2016 5.128 5.175 5.010 5.090 23,758 -0.08(-1.55%)
Dec 12, 2016 5.290 5.290 5.007 5.170 23,101 -0.07(-1.34%)
Dec 09, 2016 5.350 5.600 5.240 5.240 20,662 -0.11(-2.06%)
Dec 08, 2016 5.240 5.460 5.140 5.350 27,151 +0.21(+4.09%)
Dec 07, 2016 5.380 5.770 5.050 5.140 27,356 -0.24(-4.46%)
Dec 06, 2016 5.334 5.440 5.130 5.380 19,928 +0.15(+2.87%)
Dec 05, 2016 5.160 5.540 5.040 5.230 47,649 +0.04(+0.77%)
Dec 02, 2016 5.130 5.279 5.130 5.190 74,408 +0.05(+0.97%)
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.