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 (%)
Oct 31, 2018 2.550 2.970 2.510 2.620 1,710,538 +0.27(+11.49%)
Oct 30, 2018 2.900 2.900 2.250 2.350 922,024 -0.55(-18.97%)
Oct 29, 2018 3.070 3.140 2.840 2.900 446,124 -0.09(-3.01%)
Oct 26, 2018 3.360 3.400 2.750 2.990 1,050,900 -0.28(-8.56%)
Oct 25, 2018 3.550 3.560 3.150 3.270 807,877 -0.20(-5.76%)
Oct 24, 2018 3.930 4.250 3.320 3.470 3,704,675 -0.22(-5.96%)
Oct 23, 2018 3.400 3.750 3.280 3.690 1,033,036 -0.05(-1.34%)
Oct 22, 2018 3.850 3.970 3.500 3.740 1,487,841 +0.00(+0.00%)
Oct 19, 2018 3.400 4.070 3.360 3.740 3,229,700 +0.39(+11.64%)
Oct 18, 2018 3.600 3.600 3.220 3.350 1,238,668 -0.31(-8.47%)
Oct 17, 2018 4.500 4.590 3.500 3.660 14,895,092 +0.81(+28.42%)
Oct 16, 2018 2.880 2.950 2.630 2.850 1,784,359 -0.07(-2.40%)
Oct 15, 2018 3.230 3.290 2.800 2.920 1,481,586 -0.36(-10.98%)
Oct 12, 2018 3.490 3.630 3.050 3.280 2,181,900 -0.11(-3.24%)
Oct 11, 2018 3.480 3.940 3.230 3.390 3,604,847 -0.21(-5.83%)
Oct 10, 2018 3.260 3.880 3.200 3.600 7,881,483 +0.31(+9.42%)
Oct 09, 2018 2.940 4.200 2.940 3.290 13,164,808 +0.27(+8.94%)
Oct 08, 2018 2.980 3.210 2.800 3.020 2,760,957 -0.33(-9.85%)
Oct 05, 2018 3.940 4.470 2.970 3.350 26,815,200 +0.69(+25.94%)
Oct 04, 2018 2.850 2.940 2.170 2.660 5,873,571 -0.74(-21.76%)
Oct 03, 2018 2.900 6.090 2.890 3.400 63,315,468 +1.40(+70.00%)
Oct 02, 2018 0.8000 2.050 0.7900 2.000 22,074,704 +1.22(+157.73%)
Oct 01, 2018 0.8000 0.8000 0.7571 0.7760 46,361 +0.01(+0.78%)
Sep 28, 2018 0.8000 0.8000 0.7500 0.7700 33,500 +0.00(+0.00%)
Sep 27, 2018 0.8000 0.8000 0.7500 0.7700 42,464 -0.01(-0.90%)
Sep 26, 2018 0.7746 0.8018 0.7600 0.7770 70,900 -0.00(-0.38%)
Sep 25, 2018 0.8206 0.8246 0.7600 0.7800 114,866 -0.05(-5.91%)
Sep 24, 2018 0.8400 0.8421 0.8001 0.8290 94,251 -0.01(-1.31%)
Sep 21, 2018 0.8100 0.8400 0.8000 0.8400 76,600 +0.02(+2.44%)
Sep 20, 2018 0.8243 0.8395 0.7761 0.8200 116,334 -0.01(-1.20%)
Sep 19, 2018 0.8000 0.8500 0.7700 0.8300 76,071 +0.02(+2.51%)
Sep 18, 2018 0.7200 0.8499 0.7200 0.8097 310,877 +0.11(+15.62%)
Sep 17, 2018 0.8100 0.8609 0.6834 0.7003 635,679 -0.11(-13.97%)
Sep 14, 2018 0.9100 0.9540 0.7650 0.8140 299,500 -0.10(-10.55%)
Sep 13, 2018 0.9500 0.9900 0.9100 0.9100 107,920 -0.03(-3.19%)
Sep 12, 2018 0.9800 0.9900 0.9300 0.9400 137,527 -0.05(-5.05%)
Sep 11, 2018 1.050 1.050 0.9100 0.9900 412,672 +0.06(+6.45%)
Sep 10, 2018 0.9300 0.9600 0.9200 0.9300 47,276 +0.00(+0.00%)
Sep 07, 2018 0.9500 1.040 0.9300 0.9300 129,700 -0.06(-6.09%)
Sep 06, 2018 1.000 1.030 0.9901 0.9903 104,581 -0.01(-0.97%)
Sep 05, 2018 1.040 1.040 1.000 1.000 60,231 -0.04(-3.85%)
Sep 04, 2018 1.070 1.100 1.010 1.040 108,512 -0.05(-4.59%)
Aug 31, 2018 1.090 1.090 1.090 0 -0.03(-2.68%)
Aug 30, 2018 1.170 1.170 1.120 1.120 83,427 -0.03(-2.61%)
Aug 29, 2018 1.130 1.190 1.110 1.150 83,923 +0.00(+0.00%)
Aug 28, 2018 1.190 1.220 1.130 1.150 24,942 -0.02(-1.71%)
Aug 27, 2018 1.100 1.190 1.100 1.170 81,376 +0.00(+0.00%)
Aug 24, 2018 1.210 1.240 1.170 1.170 44,800 -0.04(-3.31%)
Aug 23, 2018 1.240 1.249 1.160 1.210 93,414 +0.02(+1.68%)
Aug 22, 2018 1.150 1.240 1.110 1.190 67,637 +0.09(+8.18%)
Aug 21, 2018 1.160 1.160 1.100 1.100 82,526 -0.03(-2.65%)
Aug 20, 2018 1.010 1.160 1.010 1.130 62,748 +0.13(+13.00%)
Aug 17, 2018 1.140 1.140 0.9700 1.000 177,600 -0.10(-9.09%)
Aug 16, 2018 1.140 1.161 1.060 1.100 34,721 -0.04(-3.51%)
Aug 15, 2018 1.180 1.180 1.080 1.140 73,296 -0.01(-0.87%)
Aug 14, 2018 1.245 1.245 1.130 1.150 37,080 -0.08(-6.50%)
Aug 13, 2018 1.220 1.280 1.220 1.230 33,049 -0.03(-2.38%)
Aug 10, 2018 1.220 1.280 1.180 1.260 33,000 +0.02(+1.61%)
Aug 09, 2018 1.210 1.260 1.180 1.240 44,013 +0.03(+2.48%)
Aug 08, 2018 1.280 1.280 1.210 1.210 30,344 -0.04(-3.20%)
Aug 07, 2018 1.305 1.310 1.250 1.250 52,171 -0.04(-3.10%)
Aug 06, 2018 1.270 1.330 1.270 1.290 22,139 +0.01(+0.78%)
Aug 03, 2018 1.270 1.350 1.270 1.280 35,900 -0.04(-3.03%)
Aug 02, 2018 1.320 1.370 1.260 1.320 47,411 +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.