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

Vtv Theraptcs Cl A (NQ: VTVT )

27.20 -0.70 (-2.51%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 20, 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, 2020 3.710 3.800 3.360 3.420 826,300 -0.33(-8.80%)
Feb 27, 2020 3.400 4.190 3.240 3.750 1,940,114 +0.43(+12.95%)
Feb 26, 2020 3.180 3.420 3.180 3.320 518,493 +0.12(+3.75%)
Feb 25, 2020 3.430 3.580 3.020 3.200 1,073,703 -0.24(-6.98%)
Feb 24, 2020 3.150 3.450 3.100 3.440 753,023 +0.09(+2.69%)
Feb 21, 2020 3.010 3.390 2.970 3.350 2,495,000 +0.42(+14.33%)
Feb 20, 2020 2.780 2.980 2.720 2.930 449,272 +0.16(+5.78%)
Feb 19, 2020 2.730 2.950 2.520 2.770 644,287 +0.04(+1.47%)
Feb 18, 2020 2.860 2.893 2.720 2.730 558,878 -0.17(-5.86%)
Feb 14, 2020 2.990 2.990 2.800 2.900 512,400 -0.04(-1.36%)
Feb 13, 2020 3.110 3.120 2.900 2.940 700,352 -0.13(-4.23%)
Feb 12, 2020 3.370 3.400 3.000 3.070 812,660 -0.11(-3.46%)
Feb 11, 2020 3.000 3.240 2.820 3.180 2,035,496 -0.02(-0.63%)
Feb 10, 2020 3.840 4.230 3.030 3.200 23,287,812 +1.10(+52.38%)
Feb 07, 2020 2.000 2.160 1.986 2.100 818,000 +0.09(+4.48%)
Feb 06, 2020 2.110 2.140 2.000 2.010 257,384 -0.03(-1.47%)
Feb 05, 2020 2.210 2.250 2.000 2.040 209,628 -0.12(-5.56%)
Feb 04, 2020 2.020 2.180 1.900 2.160 329,083 +0.06(+2.86%)
Feb 03, 2020 2.180 2.230 2.100 2.100 141,448 -0.11(-4.98%)
Jan 31, 2020 2.230 2.260 2.160 2.210 127,600 -0.02(-0.90%)
Jan 30, 2020 2.250 2.350 2.200 2.230 169,007 -0.12(-5.11%)
Jan 29, 2020 2.230 2.400 2.221 2.350 343,138 +0.17(+7.80%)
Jan 28, 2020 2.150 2.230 2.050 2.180 193,572 +0.09(+4.31%)
Jan 27, 2020 2.180 2.248 2.050 2.090 367,241 -0.24(-10.30%)
Jan 24, 2020 2.590 2.590 2.210 2.330 406,700 -0.20(-7.91%)
Jan 23, 2020 2.520 2.570 2.350 2.530 372,194 -0.06(-2.32%)
Jan 22, 2020 2.580 2.610 2.460 2.590 376,047 +0.14(+5.71%)
Jan 21, 2020 2.450 2.600 2.390 2.450 903,191 +0.08(+3.38%)
Jan 17, 2020 2.210 2.390 2.200 2.370 408,000 +0.17(+7.73%)
Jan 16, 2020 2.330 2.370 2.030 2.200 662,198 -0.08(-3.51%)
Jan 15, 2020 2.100 2.780 2.070 2.280 2,489,067 +0.25(+12.32%)
Jan 14, 2020 1.950 2.070 1.920 2.030 499,941 +0.06(+3.05%)
Jan 13, 2020 1.850 2.010 1.840 1.970 341,419 +0.13(+7.07%)
Jan 10, 2020 1.960 1.970 1.820 1.840 369,900 -0.12(-6.12%)
Jan 09, 2020 2.020 2.090 1.900 1.960 607,335 -0.08(-3.92%)
Jan 08, 2020 1.900 2.050 1.830 2.040 862,567 +0.27(+15.25%)
Jan 07, 2020 1.920 1.940 1.760 1.770 177,250 -0.12(-6.35%)
Jan 06, 2020 1.830 1.960 1.800 1.890 281,840 +0.06(+3.28%)
Jan 03, 2020 1.740 1.850 1.740 1.830 185,300 +0.04(+2.23%)
Jan 02, 2020 1.710 1.790 1.700 1.790 184,009 +0.09(+5.29%)
Dec 31, 2019 1.750 1.780 1.700 1.700 207,800 -0.05(-2.86%)
Dec 30, 2019 1.740 1.890 1.740 1.750 306,618 -0.04(-2.23%)
Dec 27, 2019 1.960 1.970 1.700 1.790 540,700 -0.18(-9.13%)
Dec 26, 2019 1.990 2.150 1.900 1.970 1,112,869 +0.11(+5.91%)
Dec 24, 2019 1.640 1.890 1.630 1.860 615,400 +0.22(+13.41%)
Dec 23, 2019 1.610 1.650 1.600 1.640 218,643 +0.04(+2.50%)
Dec 20, 2019 1.620 1.620 1.570 1.600 138,800 +0.00(+0.00%)
Dec 19, 2019 1.590 1.640 1.540 1.600 456,564 +0.03(+1.91%)
Dec 18, 2019 1.510 1.520 1.500 1.570 102,694 +0.03(+1.95%)
Dec 17, 2019 1.530 1.540 1.500 1.540 137,168 +0.01(+0.65%)
Dec 16, 2019 1.550 1.560 1.500 1.530 102,874 +0.00(+0.00%)
Dec 13, 2019 1.510 1.580 1.500 1.530 249,800 +0.02(+1.32%)
Dec 12, 2019 1.530 1.550 1.480 1.510 123,290 +0.00(+0.00%)
Dec 11, 2019 1.500 1.530 1.480 1.510 95,084 +0.00(+0.00%)
Dec 10, 2019 1.500 1.550 1.500 1.510 148,502 +0.01(+0.67%)
Dec 09, 2019 1.470 1.520 1.470 1.500 44,492 +0.01(+0.67%)
Dec 06, 2019 1.530 1.530 1.490 1.490 51,000 -0.01(-0.67%)
Dec 05, 2019 1.560 1.560 1.470 1.500 71,155 -0.04(-2.60%)
Dec 04, 2019 1.550 1.572 1.530 1.540 65,966 +0.00(+0.00%)
Dec 03, 2019 1.510 1.580 1.500 1.540 100,283 +0.04(+2.67%)
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.