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 (%)
Sep 30, 2019 74.80 77.04 74.16 75.76 35,530 -0.80(-1.04%)
Sep 27, 2019 73.36 77.12 70.88 76.56 21,437 +3.20(+4.36%)
Sep 26, 2019 75.44 75.44 71.28 73.36 21,583 -2.48(-3.27%)
Sep 25, 2019 76.24 77.28 73.12 75.84 17,654 -0.80(-1.04%)
Sep 24, 2019 76.72 77.04 72.64 76.64 20,904 -0.08(-0.10%)
Sep 23, 2019 82.32 83.76 76.56 76.72 18,264 -5.68(-6.89%)
Sep 20, 2019 79.76 85.28 78.76 82.40 138,387 +2.64(+3.31%)
Sep 19, 2019 78.40 82.72 74.24 79.76 42,123 +1.36(+1.73%)
Sep 18, 2019 79.28 80.32 71.60 78.40 22,378 -0.88(-1.11%)
Sep 17, 2019 75.12 82.72 74.64 79.28 26,603 +4.00(+5.31%)
Sep 16, 2019 72.16 78.40 69.92 75.28 37,177 +2.80(+3.86%)
Sep 13, 2019 75.52 78.16 72.08 72.48 24,412 -2.96(-3.92%)
Sep 12, 2019 69.12 80.48 69.12 75.44 70,842 +5.84(+8.39%)
Sep 11, 2019 71.84 73.36 66.39 69.60 29,310 -2.56(-3.55%)
Sep 10, 2019 75.36 76.12 71.12 72.16 23,134 -3.84(-5.05%)
Sep 09, 2019 91.20 92.08 75.12 76.00 23,520 -14.16(-15.71%)
Sep 06, 2019 89.84 92.64 86.48 90.16 23,175 +1.20(+1.35%)
Sep 05, 2019 82.72 90.88 82.40 88.96 24,684 +7.52(+9.23%)
Sep 04, 2019 76.00 84.56 75.98 81.44 31,818 +5.44(+7.16%)
Sep 03, 2019 91.36 92.64 74.48 76.00 42,667 -16.80(-18.10%)
Aug 30, 2019 100.32 101.92 92.56 92.80 22,775 -7.20(-7.20%)
Aug 29, 2019 103.68 103.68 96.88 100.00 19,082 -3.04(-2.95%)
Aug 28, 2019 109.12 110.00 102.48 103.04 24,046 -6.24(-5.71%)
Aug 27, 2019 106.08 110.32 106.08 109.28 13,707 +2.48(+2.32%)
Aug 26, 2019 103.28 107.68 102.40 106.80 27,769 +4.16(+4.05%)
Aug 23, 2019 102.40 105.60 98.96 102.64 19,025 -0.16(-0.16%)
Aug 22, 2019 105.28 105.44 101.16 102.80 10,026 -2.08(-1.98%)
Aug 21, 2019 109.04 110.96 104.48 104.88 14,777 -3.28(-3.03%)
Aug 20, 2019 111.76 111.92 106.56 108.16 13,191 -3.84(-3.43%)
Aug 19, 2019 113.04 116.16 110.16 112.00 28,015 +0.24(+0.21%)
Aug 16, 2019 115.20 116.96 110.88 111.76 76,200 -3.04(-2.65%)
Aug 15, 2019 116.40 116.64 109.92 114.80 23,653 -0.80(-0.69%)
Aug 14, 2019 116.72 117.36 110.88 115.60 31,817 -1.60(-1.37%)
Aug 13, 2019 116.80 119.12 112.64 117.20 41,116 +0.32(+0.27%)
Aug 12, 2019 109.04 117.84 104.80 116.88 26,952 +6.72(+6.10%)
Aug 09, 2019 106.80 112.08 104.96 110.16 27,600 +2.16(+2.00%)
Aug 08, 2019 107.60 111.92 104.48 108.00 19,354 +0.72(+0.67%)
Aug 07, 2019 109.92 111.44 104.00 107.28 19,664 -3.36(-3.04%)
Aug 06, 2019 116.00 116.32 108.40 110.64 35,275 -4.56(-3.96%)
Aug 05, 2019 113.28 116.56 112.88 115.20 32,891 -1.20(-1.03%)
Aug 02, 2019 111.52 116.48 111.52 116.40 177,337 -5.04(-4.15%)
Aug 01, 2019 127.52 128.48 120.64 121.44 14,946 -7.28(-5.66%)
Jul 31, 2019 130.40 136.00 124.72 128.72 21,278 -16.48(-11.35%)
Jul 30, 2019 157.92 157.92 144.00 145.20 3,168 -8.40(-5.47%)
Jul 29, 2019 157.84 158.80 151.20 153.60 3,669 -4.16(-2.64%)
Jul 26, 2019 156.48 161.76 152.72 157.76 23,012 +2.72(+1.75%)
Jul 25, 2019 149.92 156.00 149.52 155.04 4,639 +5.04(+3.36%)
Jul 24, 2019 144.40 152.56 144.40 150.00 6,052 +5.04(+3.48%)
Jul 23, 2019 144.16 146.67 141.20 144.96 7,674 +1.28(+0.89%)
Jul 22, 2019 147.04 147.52 142.08 143.68 1,970 -3.36(-2.29%)
Jul 19, 2019 150.32 151.68 144.72 147.04 1,500 -3.20(-2.13%)
Jul 18, 2019 155.20 158.40 147.04 150.24 5,476 -4.96(-3.20%)
Jul 17, 2019 154.80 158.01 152.60 155.20 2,340 +0.24(+0.15%)
Jul 16, 2019 157.60 160.04 152.68 154.96 2,740 -3.76(-2.37%)
Jul 15, 2019 158.56 164.64 151.92 158.72 7,082 -4.16(-2.55%)
Jul 12, 2019 166.72 169.19 162.56 162.88 2,662 -3.04(-1.83%)
Jul 11, 2019 169.60 174.12 161.72 165.92 2,812 -3.04(-1.80%)
Jul 10, 2019 161.36 171.44 160.72 168.96 4,445 +7.44(+4.61%)
Jul 09, 2019 164.64 169.96 159.12 161.52 3,250 -4.16(-2.51%)
Jul 08, 2019 166.80 171.36 161.44 165.68 3,478 -1.92(-1.15%)
Jul 05, 2019 173.92 178.04 161.20 167.60 4,425 -6.88(-3.94%)
Jul 03, 2019 177.44 181.04 172.08 174.48 2,912 -1.52(-0.86%)
Jul 02, 2019 197.04 197.04 175.36 176.00 6,678 -11.68(-6.22%)
Jul 01, 2019 183.12 193.28 181.50 187.68 10,430 +3.68(+2.00%)
Jun 28, 2019 172.64 184.00 168.00 184.00 19,625 +12.00(+6.98%)
Jun 27, 2019 169.20 172.00 163.76 172.00 10,015 +3.60(+2.14%)
Jun 26, 2019 170.00 175.28 163.44 168.40 3,452 -1.12(-0.66%)
Jun 25, 2019 170.00 173.72 160.96 169.52 8,973 -1.84(-1.07%)
Jun 24, 2019 168.00 171.94 164.16 171.36 9,360 +3.92(+2.34%)
Jun 21, 2019 170.96 173.84 162.96 167.44 5,950 -4.32(-2.52%)
Jun 20, 2019 166.40 174.12 162.88 171.76 18,482 +4.80(+2.87%)
Jun 19, 2019 164.00 167.28 160.08 166.96 10,877 +2.72(+1.66%)
Jun 18, 2019 169.52 169.52 159.44 164.24 6,107 -2.80(-1.68%)
Jun 17, 2019 156.80 176.00 156.00 167.04 20,658 +11.04(+7.08%)
Jun 14, 2019 158.00 162.88 152.32 156.00 14,637 -0.72(-0.46%)
Jun 13, 2019 154.24 161.28 154.24 156.72 2,706 +2.48(+1.61%)
Jun 12, 2019 159.36 159.36 149.44 154.24 3,589 -2.08(-1.33%)
Jun 11, 2019 145.76 157.92 140.48 156.32 4,313 +8.72(+5.91%)
Jun 10, 2019 147.84 149.76 145.20 147.60 4,013 +0.00(+0.00%)
Jun 07, 2019 147.36 148.48 140.56 147.60 5,000 +3.76(+2.61%)
Jun 06, 2019 151.16 151.16 142.16 143.84 6,293 -8.08(-5.32%)
Jun 05, 2019 144.00 156.56 144.00 151.92 13,950 +11.12(+7.90%)
Jun 04, 2019 136.48 142.00 134.24 140.80 12,023 +4.16(+3.04%)
Jun 03, 2019 134.40 137.76 133.04 136.64 2,464 +2.08(+1.55%)
May 31, 2019 137.44 138.56 134.24 134.56 2,125 -5.28(-3.78%)
May 30, 2019 133.76 141.28 132.00 139.84 3,705 +6.24(+4.67%)
May 29, 2019 129.60 136.00 128.72 133.60 3,926 +3.60(+2.77%)
May 28, 2019 128.24 130.96 128.24 130.00 2,274 -0.80(-0.61%)
May 24, 2019 128.00 131.04 126.48 130.80 5,437 +2.80(+2.19%)
May 23, 2019 130.80 132.00 128.00 128.00 1,894 -3.36(-2.56%)
May 22, 2019 130.80 131.84 128.00 131.36 2,165 +0.56(+0.43%)
May 21, 2019 133.12 135.52 128.79 130.80 3,132 -2.32(-1.74%)
May 20, 2019 129.60 134.16 129.60 133.12 3,449 +3.28(+2.53%)
May 17, 2019 125.68 130.40 124.32 129.84 4,187 +3.84(+3.05%)
May 16, 2019 130.16 134.16 126.00 126.00 5,122 -3.28(-2.54%)
May 15, 2019 140.32 141.60 128.00 129.28 7,300 -10.72(-7.66%)
May 14, 2019 142.87 145.88 139.92 140.00 1,955 -4.72(-3.26%)
May 13, 2019 148.08 152.88 144.48 144.72 6,053 -5.36(-3.57%)
May 10, 2019 153.60 153.60 150.00 150.08 5,250 -4.96(-3.20%)
May 09, 2019 142.40 155.04 135.78 155.04 11,729 +12.24(+8.57%)
May 08, 2019 144.00 146.00 138.29 142.80 22,303 -5.36(-3.62%)
May 07, 2019 141.60 148.32 138.29 148.16 1,772 +6.16(+4.34%)
May 06, 2019 140.00 143.92 140.00 142.00 876 -0.80(-0.56%)
May 03, 2019 147.10 147.10 138.56 142.80 3,062 -3.76(-2.57%)
May 02, 2019 131.68 150.08 131.28 146.56 3,769 +12.72(+9.50%)
May 01, 2019 134.40 135.72 128.24 133.84 5,479 -1.60(-1.18%)
Apr 30, 2019 142.80 142.80 132.36 135.44 1,438 -7.04(-4.94%)
Apr 29, 2019 144.56 144.56 142.48 142.48 885 -0.32(-0.22%)
Apr 26, 2019 135.04 143.36 132.40 142.80 1,150 +7.60(+5.62%)
Apr 25, 2019 134.24 135.60 132.40 135.20 841 -0.32(-0.24%)
Apr 24, 2019 136.88 138.32 132.48 135.52 2,428 -1.60(-1.17%)
Apr 23, 2019 136.96 138.40 135.60 137.12 2,687 +2.64(+1.96%)
Apr 22, 2019 142.40 142.40 132.96 134.48 1,530 -6.96(-4.92%)
Apr 18, 2019 138.64 142.80 138.64 141.44 1,325 +3.04(+2.20%)
Apr 17, 2019 141.84 141.84 136.32 138.40 2,102 -2.88(-2.04%)
Apr 16, 2019 152.48 152.48 138.24 141.28 2,814 -10.72(-7.05%)
Apr 15, 2019 153.60 156.00 151.20 152.00 1,759 -2.24(-1.45%)
Apr 12, 2019 152.40 154.40 148.74 154.24 1,975 +2.32(+1.53%)
Apr 11, 2019 158.32 158.32 149.28 151.92 1,298 -6.40(-4.04%)
Apr 10, 2019 162.00 162.00 154.48 158.32 1,623 -1.68(-1.05%)
Apr 09, 2019 159.52 161.96 158.24 160.00 2,201 +0.00(+0.00%)
Apr 08, 2019 157.84 162.00 155.84 160.00 3,887 +0.08(+0.05%)
Apr 05, 2019 154.16 160.00 152.00 159.92 2,712 +5.76(+3.74%)
Apr 04, 2019 159.84 161.28 148.88 154.16 3,109 -5.52(-3.46%)
Apr 03, 2019 156.00 160.56 156.00 159.68 1,632 +1.44(+0.91%)
Apr 02, 2019 158.40 158.40 153.60 158.24 1,516 +0.24(+0.15%)
Apr 01, 2019 158.56 161.28 155.28 158.00 2,721 +0.80(+0.51%)
Mar 29, 2019 151.04 158.40 151.04 157.20 1,725 +7.04(+4.69%)
Mar 28, 2019 150.80 151.44 145.60 150.16 2,129 -0.40(-0.27%)
Mar 27, 2019 157.28 159.36 147.60 150.56 3,451 -6.64(-4.22%)
Mar 26, 2019 160.00 163.54 156.00 157.20 2,231 -2.80(-1.75%)
Mar 25, 2019 160.56 163.28 155.69 160.00 4,164 -0.08(-0.05%)
Mar 22, 2019 176.08 176.08 159.84 160.08 6,937 -17.28(-9.74%)
Mar 21, 2019 157.44 178.32 157.44 177.36 5,416 +19.44(+12.31%)
Mar 20, 2019 160.00 164.16 157.20 157.92 4,971 -2.08(-1.30%)
Mar 19, 2019 160.00 161.00 158.40 160.00 10,801 +0.88(+0.55%)
Mar 18, 2019 158.96 159.92 154.56 159.12 7,884 -0.88(-0.55%)
Mar 15, 2019 160.00 162.16 157.28 160.00 12,262 +0.00(+0.00%)
Mar 14, 2019 156.96 162.54 154.72 160.00 11,659 +3.12(+1.99%)
Mar 13, 2019 166.00 166.00 154.24 156.88 28,079 -1.92(-1.21%)
Mar 12, 2019 163.20 168.80 156.16 158.80 7,765 -3.20(-1.98%)
Mar 11, 2019 160.00 171.28 155.92 162.00 19,779 +2.08(+1.30%)
Mar 08, 2019 151.36 163.04 151.36 159.92 4,200 +7.84(+5.16%)
Mar 07, 2019 146.40 153.92 146.40 152.08 3,171 +1.28(+0.85%)
Mar 06, 2019 151.76 151.76 144.80 150.80 5,758 -0.80(-0.53%)
Mar 05, 2019 157.04 157.04 151.60 151.60 4,572 -5.20(-3.32%)
Mar 04, 2019 164.24 164.32 152.24 156.80 5,470 -7.68(-4.67%)
Mar 01, 2019 156.48 164.48 154.96 164.48 2,075 +8.96(+5.76%)
Feb 28, 2019 154.08 157.36 152.48 155.52 2,988 +0.56(+0.36%)
Feb 27, 2019 146.64 156.00 146.64 154.96 6,177 +7.92(+5.39%)
Feb 26, 2019 145.68 147.36 144.48 147.04 2,663 +1.44(+0.99%)
Feb 25, 2019 144.72 147.68 144.48 145.60 2,844 +2.08(+1.45%)
Feb 22, 2019 138.00 143.52 135.36 143.52 3,875 +6.00(+4.36%)
Feb 21, 2019 137.52 139.12 133.76 137.52 4,083 +0.00(+0.00%)
Feb 20, 2019 136.64 138.80 136.00 137.52 4,624 +1.12(+0.82%)
Feb 19, 2019 129.28 136.80 129.28 136.40 4,296 +4.40(+3.33%)
Feb 15, 2019 133.04 133.92 131.52 132.00 3,962 -1.20(-0.90%)
Feb 14, 2019 134.48 136.32 132.80 133.20 2,516 -2.80(-2.06%)
Feb 13, 2019 134.48 137.20 134.24 136.00 3,933 +2.32(+1.74%)
Feb 12, 2019 133.28 134.00 130.20 133.68 2,917 +0.40(+0.30%)
Feb 11, 2019 131.84 134.24 128.32 133.28 2,569 +1.44(+1.09%)
Feb 08, 2019 133.04 133.44 131.20 131.84 1,350 -0.96(-0.72%)
Feb 07, 2019 132.80 133.12 130.24 132.80 2,706 +0.80(+0.61%)
Feb 06, 2019 133.44 133.76 131.84 132.00 3,558 -0.96(-0.72%)
Feb 05, 2019 132.00 133.60 132.00 132.96 3,082 +1.04(+0.79%)
Feb 04, 2019 133.28 133.60 130.72 131.92 4,312 -1.60(-1.20%)
Feb 01, 2019 135.44 135.44 129.56 133.52 5,437 -1.12(-0.83%)
Jan 31, 2019 130.64 135.44 130.12 134.64 5,764 +4.00(+3.06%)
Jan 30, 2019 130.64 133.12 129.84 130.64 9,656 +0.72(+0.55%)
Jan 29, 2019 130.16 130.96 128.48 129.92 6,402 -0.24(-0.18%)
Jan 28, 2019 130.16 131.68 127.28 130.16 1,996 -1.20(-0.91%)
Jan 25, 2019 133.44 134.40 128.96 131.36 3,612 -1.44(-1.08%)
Jan 24, 2019 129.36 134.40 124.72 132.80 6,850 +3.44(+2.66%)
Jan 23, 2019 131.04 131.52 126.40 129.36 7,724 -1.36(-1.04%)
Jan 22, 2019 129.44 131.44 124.48 130.72 6,248 +0.08(+0.06%)
Jan 18, 2019 131.04 133.42 128.12 130.64 8,237 +0.16(+0.12%)
Jan 17, 2019 130.72 131.76 127.04 130.48 4,570 -0.24(-0.18%)
Jan 16, 2019 131.60 133.52 129.75 130.72 5,245 -0.88(-0.67%)
Jan 15, 2019 134.32 134.32 124.80 131.60 8,475 -2.80(-2.08%)
Jan 14, 2019 136.00 138.64 132.48 134.40 8,416 -2.80(-2.04%)
Jan 11, 2019 138.08 139.44 135.36 137.20 6,712 -2.32(-1.66%)
Jan 10, 2019 134.40 143.76 132.00 139.52 8,438 +3.92(+2.89%)
Jan 09, 2019 128.32 136.80 122.48 135.60 8,203 +7.44(+5.81%)
Jan 08, 2019 134.64 134.64 125.44 128.16 4,237 -5.36(-4.01%)
Jan 07, 2019 144.00 144.00 133.20 133.52 9,105 -10.72(-7.43%)
Jan 04, 2019 140.72 147.12 140.40 144.24 9,862 +4.00(+2.85%)
Jan 03, 2019 147.84 150.00 139.68 140.24 11,060 -7.44(-5.04%)
Jan 02, 2019 157.28 160.03 147.20 147.68 10,154 -11.92(-7.47%)
Dec 31, 2018 154.48 161.60 150.40 159.60 12,612 +7.60(+5.00%)
Dec 28, 2018 146.00 153.68 146.00 152.00 5,075 +6.00(+4.11%)
Dec 27, 2018 136.48 147.20 136.00 146.00 4,928 +8.16(+5.92%)
Dec 26, 2018 131.36 137.92 128.16 137.84 5,734 +7.44(+5.71%)
Dec 24, 2018 133.20 133.20 127.72 130.40 1,600 -1.52(-1.15%)
Dec 21, 2018 129.36 134.64 126.16 131.92 69,037 +2.56(+1.98%)
Dec 20, 2018 134.40 135.44 122.40 129.36 14,278 -5.84(-4.32%)
Dec 19, 2018 138.96 145.92 135.20 135.20 9,043 -4.00(-2.87%)
Dec 18, 2018 141.20 147.28 139.20 139.20 14,997 -1.60(-1.14%)
Dec 17, 2018 144.16 144.16 137.52 140.80 13,505 -4.24(-2.92%)
Dec 14, 2018 142.24 149.92 138.08 145.04 13,887 +1.04(+0.72%)
Dec 13, 2018 147.20 149.36 140.80 144.00 12,160 -2.80(-1.91%)
Dec 12, 2018 151.52 154.96 144.08 146.80 8,195 -4.64(-3.06%)
Dec 11, 2018 152.56 152.84 144.40 151.44 7,595 -0.56(-0.37%)
Dec 10, 2018 160.80 164.64 148.64 152.00 6,762 -15.44(-9.22%)
Dec 07, 2018 164.80 176.56 163.60 167.44 15,437 +1.92(+1.16%)
Dec 06, 2018 168.00 168.00 160.00 165.52 6,374 -2.48(-1.48%)
Dec 04, 2018 162.00 168.00 157.68 168.00 9,737 +2.80(+1.69%)
Dec 03, 2018 148.56 166.56 147.20 165.20 10,775 +18.08(+12.29%)
Nov 30, 2018 146.00 147.84 140.72 147.12 5,350 -2.08(-1.39%)
Nov 29, 2018 144.40 168.04 144.40 149.20 11,656 +4.00(+2.75%)
Nov 28, 2018 142.40 145.68 137.84 145.20 3,866 +2.48(+1.74%)
Nov 27, 2018 144.00 148.40 141.20 142.72 11,985 -1.28(-0.89%)
Nov 26, 2018 135.36 146.40 135.17 144.00 7,768 +9.20(+6.82%)
Nov 23, 2018 129.20 135.44 127.92 134.80 2,262 +5.60(+4.33%)
Nov 21, 2018 129.20 129.20 129.20 0 +1.36(+1.06%)
Nov 20, 2018 137.12 137.12 117.60 127.84 12,726 -9.28(-6.77%)
Nov 19, 2018 136.32 137.12 130.00 137.12 9,964 +1.44(+1.06%)
Nov 16, 2018 143.68 146.32 134.00 135.68 14,387 -5.04(-3.58%)
Nov 15, 2018 127.76 150.88 127.36 140.72 40,270 +12.72(+9.94%)
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.