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 (%)
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%)
Dec 01, 2016 5.117 5.465 5.040 5.140 58,538 -0.08(-1.53%)
Nov 30, 2016 5.300 5.570 5.160 5.220 15,813 -0.10(-1.88%)
Nov 29, 2016 5.640 5.640 5.230 5.320 25,745 -0.30(-5.34%)
Nov 28, 2016 5.750 6.030 5.620 5.620 101,475 -0.08(-1.40%)
Nov 25, 2016 5.660 5.820 5.520 5.700 30,441 +0.03(+0.53%)
Nov 23, 2016 5.670 5.670 5.670 0 -0.15(-2.58%)
Nov 22, 2016 5.910 5.910 5.650 5.820 25,895 -0.10(-1.69%)
Nov 21, 2016 5.840 6.000 5.680 5.920 19,409 +0.08(+1.37%)
Nov 18, 2016 5.740 5.880 5.620 5.840 18,365 +0.11(+1.92%)
Nov 17, 2016 5.880 5.920 5.560 5.730 23,965 -0.07(-1.21%)
Nov 16, 2016 5.750 6.040 5.750 5.800 39,270 +0.24(+4.32%)
Nov 15, 2016 5.060 5.691 5.060 5.560 33,570 +0.50(+9.88%)
Nov 14, 2016 5.000 5.070 4.691 5.060 51,571 +0.13(+2.64%)
Nov 11, 2016 5.030 5.070 4.890 4.930 84,727 -0.07(-1.40%)
Nov 10, 2016 5.040 5.054 4.900 5.000 40,677 +0.01(+0.20%)
Nov 09, 2016 4.950 5.190 4.865 4.990 127,930 +0.17(+3.53%)
Nov 08, 2016 4.970 4.980 4.795 4.820 24,082 -0.02(-0.41%)
Nov 07, 2016 4.940 5.012 4.770 4.840 38,959 +0.02(+0.41%)
Nov 04, 2016 4.960 5.220 4.820 4.820 24,618 -0.13(-2.63%)
Nov 03, 2016 5.170 5.200 4.859 4.950 43,383 -0.21(-4.07%)
Nov 02, 2016 5.290 5.290 5.120 5.160 22,565 -0.36(-6.52%)
Nov 01, 2016 5.690 5.820 5.488 5.520 33,947 +0.13(+2.41%)
Oct 31, 2016 5.615 5.615 5.100 5.390 28,484 -0.19(-3.41%)
Oct 28, 2016 6.194 6.535 5.250 5.580 133,869 -0.81(-12.68%)
Oct 27, 2016 6.599 6.599 6.370 6.390 16,627 -0.30(-4.48%)
Oct 26, 2016 6.984 6.984 6.650 6.690 5,644 +0.02(+0.30%)
Oct 25, 2016 6.820 6.820 6.670 6.670 4,347 -0.19(-2.77%)
Oct 24, 2016 6.781 6.910 6.730 6.860 10,375 +0.05(+0.73%)
Oct 21, 2016 6.810 6.989 6.805 6.810 3,271 -0.06(-0.87%)
Oct 20, 2016 6.818 6.920 6.710 6.870 2,922 +0.08(+1.18%)
Oct 19, 2016 6.951 6.951 6.740 6.790 3,377 -0.05(-0.73%)
Oct 18, 2016 6.950 6.980 6.740 6.840 5,772 -0.14(-2.01%)
Oct 17, 2016 7.230 7.250 6.821 6.980 27,738 -0.01(-0.14%)
Oct 14, 2016 6.870 7.000 6.734 6.990 19,107 +0.35(+5.27%)
Oct 13, 2016 6.960 7.150 6.381 6.640 30,755 -0.34(-4.87%)
Oct 12, 2016 6.896 7.040 6.870 6.980 6,652 +0.11(+1.60%)
Oct 11, 2016 6.790 6.930 6.790 6.870 22,746 +0.06(+0.88%)
Oct 10, 2016 6.610 6.840 6.590 6.810 10,588 +0.22(+3.34%)
Oct 07, 2016 6.700 6.819 6.551 6.590 5,711 -0.07(-1.05%)
Oct 06, 2016 6.800 6.952 6.602 6.660 20,738 -0.20(-2.92%)
Oct 05, 2016 6.910 7.000 6.700 6.860 39,682 -0.02(-0.29%)
Oct 04, 2016 7.150 7.150 6.800 6.880 12,273 -0.18(-2.55%)
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.