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 (%)
Dec 14, 2023 1.270 0 +0.08(+6.72%)
Dec 13, 2023 1.180 1.250 0.9879 1.190 213,381 +0.02(+1.71%)
Dec 12, 2023 1.400 1.490 1.160 1.170 173,475 -0.33(-22.00%)
Dec 11, 2023 1.590 1.670 1.470 1.500 252,498 -0.47(-23.86%)
Dec 08, 2023 2.030 2.050 1.860 1.970 33,467 -0.03(-1.50%)
Dec 07, 2023 2.160 2.225 1.960 2.000 94,979 -0.17(-7.83%)
Dec 06, 2023 2.270 2.330 2.170 2.170 42,450 -0.10(-4.41%)
Dec 05, 2023 2.410 2.410 2.200 2.270 36,630 -0.12(-5.02%)
Dec 04, 2023 2.595 2.595 2.380 2.390 26,959 -0.15(-5.91%)
Dec 01, 2023 2.690 2.749 2.500 2.540 10,900 -0.15(-5.58%)
Nov 30, 2023 2.960 2.960 2.610 2.690 28,223 -0.33(-10.93%)
Nov 29, 2023 3.290 3.440 2.940 3.020 40,599 -0.23(-7.08%)
Nov 28, 2023 2.993 3.430 2.993 3.250 99,721 +0.25(+8.33%)
Nov 27, 2023 2.820 3.060 2.720 3.000 21,777 +0.16(+5.63%)
Nov 24, 2023 2.700 2.840 2.650 2.840 9,185 +0.22(+8.40%)
Nov 22, 2023 2.620 2.750 2.620 2.620 17,249 -0.03(-1.13%)
Nov 21, 2023 2.500 2.730 2.500 2.650 10,237 +0.13(+5.16%)
Nov 20, 2023 2.550 2.769 2.472 2.520 40,863 -0.03(-1.18%)
Nov 17, 2023 2.550 2.680 2.550 2.550 13,618 +0.04(+1.59%)
Nov 16, 2023 2.550 2.625 2.510 2.510 20,600 -0.01(-0.40%)
Nov 15, 2023 2.470 2.650 2.450 2.520 74,692 -0.13(-4.91%)
Nov 14, 2023 2.620 2.770 2.460 2.650 10,432 +0.12(+4.74%)
Nov 13, 2023 2.480 2.600 2.350 2.530 14,492 +0.04(+1.61%)
Nov 10, 2023 2.340 2.580 2.340 2.490 16,882 +0.12(+5.06%)
Nov 09, 2023 2.450 2.545 2.290 2.370 93,095 -0.08(-3.27%)
Nov 08, 2023 2.520 2.520 2.450 2.450 20,764 -0.08(-3.16%)
Nov 07, 2023 3.000 3.080 2.520 2.530 86,240 -0.50(-16.50%)
Nov 06, 2023 2.910 3.250 2.860 3.030 50,502 +0.17(+5.94%)
Nov 03, 2023 2.740 2.910 2.740 2.860 13,393 +0.20(+7.52%)
Nov 02, 2023 2.600 2.700 2.595 2.660 13,276 +0.06(+2.31%)
Nov 01, 2023 2.600 2.700 2.575 2.600 25,656 +0.04(+1.56%)
Oct 31, 2023 2.630 2.650 2.550 2.560 36,472 -0.04(-1.54%)
Oct 30, 2023 2.780 2.800 2.560 2.600 82,114 -0.18(-6.47%)
Oct 27, 2023 2.820 2.840 2.720 2.780 42,818 +0.00(+0.00%)
Oct 26, 2023 2.730 2.860 2.671 2.780 34,279 +0.05(+1.83%)
Oct 25, 2023 2.750 2.890 2.675 2.730 22,865 -0.04(-1.44%)
Oct 24, 2023 2.650 2.820 2.650 2.770 62,112 +0.04(+1.47%)
Oct 23, 2023 2.750 2.820 2.620 2.730 85,964 -0.10(-3.36%)
Oct 20, 2023 2.780 2.900 2.700 2.825 54,111 +0.03(+0.89%)
Oct 19, 2023 2.700 2.890 2.700 2.800 28,821 -0.05(-1.75%)
Oct 18, 2023 2.910 2.920 2.672 2.850 93,472 +0.09(+3.26%)
Oct 17, 2023 2.805 2.870 2.668 2.760 75,959 +0.03(+1.10%)
Oct 16, 2023 2.700 2.890 2.545 2.730 217,406 +0.12(+4.60%)
Oct 13, 2023 2.430 2.650 2.430 2.610 25,915 +0.20(+8.30%)
Oct 12, 2023 2.450 2.500 2.320 2.410 12,055 +0.01(+0.42%)
Oct 11, 2023 2.420 2.600 2.320 2.400 23,926 -0.05(-2.04%)
Oct 10, 2023 2.340 2.450 2.250 2.450 12,866 +0.11(+4.70%)
Oct 09, 2023 2.360 2.440 2.240 2.340 21,191 -0.03(-1.27%)
Oct 06, 2023 2.330 2.440 2.330 2.370 8,301 +0.01(+0.42%)
Oct 05, 2023 2.400 2.460 2.330 2.360 6,661 -0.01(-0.42%)
Oct 04, 2023 2.310 2.384 2.310 2.370 9,124 +0.07(+3.04%)
Oct 03, 2023 2.390 2.390 2.290 2.300 13,155 -0.08(-3.36%)
Oct 02, 2023 2.480 2.480 2.320 2.380 26,546 -0.15(-5.93%)
Sep 29, 2023 2.540 2.590 2.400 2.530 30,595 -0.02(-0.78%)
Sep 28, 2023 2.330 2.690 2.310 2.550 238,148 -0.02(-0.78%)
Sep 27, 2023 2.710 2.710 2.440 2.570 119,254 -0.13(-4.81%)
Sep 26, 2023 2.260 2.700 2.200 2.700 96,733 +0.39(+16.88%)
Sep 25, 2023 2.800 2.670 2.250 2.310 310,479 -0.15(-6.10%)
Sep 22, 2023 2.830 2.860 2.340 2.460 106,509 -0.33(-11.83%)
Sep 21, 2023 2.970 2.970 2.550 2.790 50,318 -0.21(-7.00%)
Sep 20, 2023 3.140 3.246 2.960 3.000 40,458 -0.13(-4.15%)
Sep 19, 2023 3.230 3.300 3.040 3.130 38,093 -0.12(-3.69%)
Sep 18, 2023 3.390 3.540 3.250 3.250 31,382 -0.14(-4.13%)
Sep 15, 2023 3.380 3.626 3.290 3.390 31,179 +0.03(+0.89%)
Sep 14, 2023 3.420 3.680 3.340 3.360 33,009 -0.06(-1.75%)
Sep 13, 2023 3.500 3.775 3.416 3.420 129,408 -0.04(-1.16%)
Sep 12, 2023 3.600 3.740 3.435 3.460 63,456 -0.07(-1.98%)
Sep 11, 2023 3.290 3.751 3.289 3.530 69,309 +0.22(+6.65%)
Sep 08, 2023 3.370 3.840 3.190 3.310 170,796 -0.06(-1.78%)
Sep 07, 2023 3.220 3.415 3.140 3.370 35,131 +0.06(+1.81%)
Sep 06, 2023 3.220 3.490 3.070 3.310 74,432 +0.17(+5.41%)
Sep 05, 2023 3.130 3.277 3.090 3.140 27,301 +0.05(+1.62%)
Sep 01, 2023 3.270 3.440 3.050 3.090 62,825 -0.09(-2.83%)
Aug 31, 2023 2.850 3.360 2.777 3.180 159,099 +0.28(+9.66%)
Aug 30, 2023 2.790 2.955 2.720 2.900 28,696 +0.11(+3.94%)
Aug 29, 2023 2.820 3.030 2.660 2.790 115,495 +0.03(+1.09%)
Aug 28, 2023 3.050 3.070 2.760 2.760 36,642 -0.29(-9.51%)
Aug 25, 2023 3.110 3.280 2.925 3.050 16,329 -0.11(-3.48%)
Aug 24, 2023 3.350 3.350 3.120 3.160 33,563 -0.19(-5.67%)
Aug 23, 2023 3.900 3.900 3.320 3.350 26,370 -0.31(-8.47%)
Aug 22, 2023 4.100 4.100 3.560 3.660 64,774 -0.34(-8.50%)
Aug 21, 2023 3.290 4.080 3.290 4.000 88,356 +0.70(+21.21%)
Aug 18, 2023 2.850 3.490 2.620 3.300 75,944 +0.02(+0.61%)
Aug 17, 2023 3.280 3.440 3.200 3.280 24,284 -0.07(-1.98%)
Aug 16, 2023 3.679 3.679 3.200 3.346 23,228 -0.16(-4.63%)
Aug 15, 2023 3.359 3.668 3.200 3.509 56,148 +0.30(+9.38%)
Aug 14, 2023 3.280 3.359 3.069 3.208 8,854 -0.07(-2.17%)
Aug 11, 2023 3.200 3.359 2.952 3.279 78,448 +0.37(+12.55%)
Aug 10, 2023 3.003 3.003 2.720 2.914 17,187 -0.18(-5.89%)
Aug 09, 2023 3.240 3.240 2.765 3.096 27,275 +0.14(+4.59%)
Aug 08, 2023 3.120 3.120 2.920 2.960 19,555 -0.08(-2.63%)
Aug 07, 2023 3.224 3.224 3.040 3.040 8,975 -0.05(-1.63%)
Aug 04, 2023 3.040 3.152 2.912 3.090 14,970 +0.05(+1.66%)
Aug 03, 2023 3.048 3.199 2.922 3.040 4,136 -0.20(-6.17%)
Aug 02, 2023 3.200 3.240 3.000 3.240 9,100 +0.09(+2.90%)
Aug 01, 2023 3.190 3.279 3.040 3.149 10,405 +0.11(+3.58%)
Jul 31, 2023 2.880 3.200 2.880 3.040 13,222 +0.05(+1.60%)
Jul 28, 2023 3.120 3.120 2.880 2.992 6,010 +0.05(+1.85%)
Jul 27, 2023 2.960 3.191 2.816 2.938 36,036 -0.25(-7.97%)
Jul 26, 2023 3.174 3.192 2.832 3.192 31,148 +0.17(+5.53%)
Jul 25, 2023 3.360 3.360 2.793 3.025 62,205 -0.18(-5.48%)
Jul 24, 2023 3.230 3.360 3.120 3.200 16,190 -0.10(-2.91%)
Jul 21, 2023 3.200 3.320 3.064 3.296 50,508 +0.10(+3.00%)
Jul 20, 2023 3.096 3.276 2.986 3.200 17,841 +0.01(+0.25%)
Jul 19, 2023 2.897 3.200 2.897 3.192 22,025 -0.01(-0.25%)
Jul 18, 2023 3.200 3.200 2.922 3.200 34,552 +0.12(+3.90%)
Jul 17, 2023 3.120 3.200 2.960 3.080 18,430 +0.24(+8.45%)
Jul 14, 2023 3.193 3.200 2.840 2.840 29,885 -0.27(-8.74%)
Jul 13, 2023 3.200 3.351 3.023 3.112 28,606 -0.18(-5.35%)
Jul 12, 2023 3.343 3.386 3.040 3.288 7,111 -0.02(-0.72%)
Jul 11, 2023 3.200 3.359 3.048 3.312 7,799 +0.12(+3.66%)
Jul 10, 2023 3.168 3.360 3.161 3.195 9,668 -0.00(-0.15%)
Jul 07, 2023 3.120 3.200 3.040 3.200 6,870 +0.17(+5.68%)
Jul 06, 2023 3.280 3.400 2.760 3.028 21,246 -0.04(-1.46%)
Jul 05, 2023 3.316 3.366 3.072 3.073 45,502 -0.38(-10.90%)
Jul 03, 2023 3.680 3.797 3.281 3.449 11,132 -0.11(-3.12%)
Jun 30, 2023 3.520 4.040 3.200 3.560 36,196 +0.23(+6.97%)
Jun 29, 2023 3.360 3.399 3.200 3.328 4,728 +0.15(+4.87%)
Jun 28, 2023 3.208 3.439 3.173 3.174 11,635 -0.01(-0.25%)
Jun 27, 2023 3.440 3.592 3.072 3.182 65,761 -0.26(-7.51%)
Jun 26, 2023 3.680 3.920 3.360 3.440 28,481 +0.06(+1.73%)
Jun 23, 2023 4.160 4.160 3.382 3.382 56,462 -0.70(-17.12%)
Jun 22, 2023 4.320 4.480 4.080 4.080 13,012 -0.40(-8.93%)
Jun 21, 2023 4.560 4.634 4.008 4.480 17,615 -0.09(-1.87%)
Jun 20, 2023 4.640 4.955 4.560 4.566 21,878 -0.15(-3.25%)
Jun 16, 2023 5.200 5.200 4.650 4.719 36,469 -0.40(-7.81%)
Jun 15, 2023 5.440 5.440 4.934 5.119 6,396 +0.12(+2.38%)
May 08, 2023 4.960 5.280 4.640 5.000 6,968 +0.20(+4.17%)
May 05, 2023 4.400 4.987 3.836 4.800 31,097 +0.68(+16.48%)
May 04, 2023 4.798 5.054 4.121 4.121 18,779 -0.68(-14.11%)
May 03, 2023 5.360 5.840 4.798 4.798 30,618 -0.24(-4.82%)
May 02, 2023 4.560 5.439 4.496 5.041 32,613 +0.72(+16.69%)
May 01, 2023 3.760 4.480 3.767 4.320 17,588 +0.55(+14.65%)
Apr 28, 2023 4.400 4.400 3.520 3.768 6,635 -0.12(-3.03%)
Apr 27, 2023 3.280 5.360 3.280 3.886 62,892 +0.54(+15.97%)
Apr 26, 2023 3.920 3.920 3.280 3.350 19,828 -0.57(-14.53%)
Apr 25, 2023 4.000 4.102 3.840 3.920 8,416 -0.18(-4.43%)
Apr 24, 2023 4.080 4.366 4.000 4.102 3,586 -0.01(-0.25%)
Apr 21, 2023 4.242 4.384 4.000 4.112 6,938 +0.07(+1.76%)
Apr 20, 2023 4.400 4.408 4.000 4.041 5,404 -0.27(-6.25%)
Apr 19, 2023 4.382 4.463 4.080 4.310 2,074 +0.14(+3.28%)
Apr 18, 2023 4.454 4.624 4.080 4.174 6,247 -0.32(-7.20%)
Apr 17, 2023 4.895 4.960 4.400 4.498 6,802 +0.34(+8.12%)
Apr 14, 2023 4.880 4.912 4.000 4.160 16,912 -0.40(-8.77%)
Apr 13, 2023 4.560 4.896 4.480 4.560 4,404 -0.18(-3.78%)
Apr 12, 2023 4.800 5.136 4.640 4.739 7,112 -0.25(-4.94%)
Apr 11, 2023 4.800 5.184 4.800 4.986 4,583 +0.06(+1.15%)
Apr 10, 2023 4.960 5.231 4.861 4.929 14,442 -0.35(-6.65%)
Apr 06, 2023 5.360 5.574 5.208 5.280 6,777 +0.15(+2.85%)
Apr 05, 2023 5.136 5.496 4.960 5.134 3,111 -0.23(-4.37%)
Apr 04, 2023 5.408 5.408 5.008 5.368 2,749 +0.28(+5.50%)
Apr 03, 2023 5.229 5.576 5.088 5.088 6,301 -0.18(-3.36%)
Mar 31, 2023 4.590 5.265 4.540 5.265 9,549 +0.53(+11.26%)
Mar 30, 2023 5.040 5.040 4.623 4.732 19,274 +0.01(+0.24%)
Mar 29, 2023 5.040 5.280 4.520 4.721 13,218 +0.00(+0.02%)
Mar 28, 2023 4.720 5.008 4.640 4.720 7,640 +0.00(+0.00%)
Mar 27, 2023 4.886 5.032 4.641 4.720 4,293 -0.17(-3.39%)
Mar 24, 2023 4.880 5.200 4.673 4.886 7,373 +0.01(+0.11%)
Mar 23, 2023 4.640 5.040 4.560 4.880 5,556 +0.19(+4.11%)
Mar 22, 2023 4.640 4.840 4.390 4.687 7,582 +0.23(+5.09%)
Mar 21, 2023 5.104 5.104 4.161 4.460 19,781 -0.25(-5.36%)
Mar 20, 2023 4.688 4.876 4.560 4.713 18,331 +0.16(+3.53%)
Mar 17, 2023 5.680 5.999 4.552 4.552 22,142 -0.57(-11.09%)
Mar 16, 2023 5.600 5.600 5.040 5.120 11,344 -0.08(-1.54%)
Mar 15, 2023 5.280 5.680 5.040 5.200 15,008 -0.08(-1.52%)
Mar 14, 2023 5.432 5.600 5.231 5.280 11,004 -0.32(-5.71%)
Mar 13, 2023 5.360 5.648 5.144 5.600 8,958 +0.08(+1.45%)
Mar 10, 2023 6.400 6.960 5.169 5.520 38,938 -0.32(-5.56%)
Mar 09, 2023 6.009 6.704 5.761 5.845 16,993 -0.29(-4.67%)
Mar 08, 2023 6.427 7.016 6.104 6.131 13,535 -0.35(-5.38%)
Mar 07, 2023 7.120 7.280 6.408 6.480 17,417 -0.57(-8.09%)
Mar 06, 2023 7.089 7.359 6.600 7.050 14,533 +0.02(+0.26%)
Mar 03, 2023 7.359 7.359 6.724 7.032 12,241 -0.25(-3.41%)
Mar 02, 2023 7.294 7.840 7.082 7.280 16,018 -0.24(-3.19%)
Mar 01, 2023 8.000 8.000 7.280 7.520 9,522 -0.32(-4.08%)
Feb 28, 2023 6.960 7.840 6.800 7.840 15,813 +0.64(+8.83%)
Feb 27, 2023 6.720 7.204 6.720 7.204 10,298 +0.42(+6.17%)
Feb 24, 2023 8.000 8.079 6.405 6.786 56,787 -0.81(-10.72%)
Feb 23, 2023 7.920 7.919 7.449 7.600 9,652 -0.08(-1.04%)
Feb 22, 2023 8.080 8.240 7.082 7.680 45,734 -0.29(-3.61%)
Feb 21, 2023 8.720 8.720 7.680 7.968 32,062 -0.59(-6.92%)
Feb 17, 2023 8.960 9.360 8.560 8.560 93,361 -0.08(-0.93%)
Feb 16, 2023 8.800 9.360 8.560 8.640 61,234 -0.08(-0.92%)
Feb 15, 2023 8.560 9.360 8.240 8.720 126,308 +1.28(+17.20%)
Feb 14, 2023 7.520 7.902 7.400 7.440 17,359 -0.08(-1.00%)
Feb 13, 2023 7.920 8.000 7.360 7.515 20,639 -0.08(-1.03%)
Feb 10, 2023 7.440 7.624 7.040 7.594 33,663 +0.07(+0.98%)
Feb 09, 2023 8.000 8.479 7.467 7.520 114,608 -0.56(-6.93%)
Feb 08, 2023 8.080 9.200 7.858 8.080 381,254 +0.22(+2.83%)
Feb 07, 2023 8.080 8.400 7.762 7.858 9,602 +0.02(+0.22%)
Feb 06, 2023 8.480 8.560 7.752 7.840 27,490 -0.72(-8.41%)
Feb 03, 2023 9.040 9.040 8.560 8.560 12,108 -0.40(-4.46%)
Feb 02, 2023 9.120 9.599 8.480 8.960 32,112 +0.00(+0.00%)
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.