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

Vtv Theraptcs Cl A (NQ: VTVT )

23.63 -0.07 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 2.640 2.710 2.540 2.560 636,100 -0.08(-3.03%)
Apr 29, 2021 2.690 2.690 2.550 2.640 702,766 +0.02(+0.76%)
Apr 28, 2021 2.570 2.660 2.530 2.620 645,339 +0.06(+2.34%)
Apr 27, 2021 2.620 2.640 2.530 2.560 829,093 -0.03(-1.16%)
Apr 26, 2021 2.530 2.610 2.490 2.590 1,176,302 +0.09(+3.60%)
Apr 23, 2021 2.470 2.570 2.450 2.500 901,600 +0.03(+1.21%)
Apr 22, 2021 2.350 2.690 2.330 2.470 2,125,534 +0.04(+1.65%)
Apr 21, 2021 2.460 2.520 2.340 2.430 1,280,920 +0.02(+0.83%)
Apr 20, 2021 2.500 2.500 2.280 2.410 1,445,717 -0.02(-0.82%)
Apr 19, 2021 2.750 2.780 2.420 2.430 2,642,975 -0.28(-10.33%)
Apr 16, 2021 2.890 3.000 2.690 2.710 1,898,400 -0.22(-7.51%)
Apr 15, 2021 3.200 3.270 2.870 2.930 3,704,718 -0.40(-12.01%)
Apr 14, 2021 3.330 3.340 3.060 3.330 11,776,456 -0.11(-3.20%)
Apr 13, 2021 2.850 3.790 2.770 3.440 255,764,512 +0.87(+33.85%)
Apr 12, 2021 2.720 2.730 2.560 2.570 408,576 -0.18(-6.55%)
Apr 09, 2021 2.740 2.770 2.680 2.750 244,600 +0.03(+1.10%)
Apr 08, 2021 2.790 2.850 2.690 2.720 304,607 -0.09(-3.20%)
Apr 07, 2021 2.740 2.950 2.690 2.810 687,610 +0.07(+2.55%)
Apr 06, 2021 2.800 2.800 2.710 2.740 286,867 -0.09(-3.18%)
Apr 05, 2021 2.840 2.910 2.810 2.830 282,199 -0.06(-2.08%)
Apr 01, 2021 2.820 2.890 2.770 2.890 469,300 +0.07(+2.48%)
Mar 31, 2021 2.710 2.820 2.670 2.820 403,899 +0.14(+5.22%)
Mar 30, 2021 2.540 2.690 2.470 2.680 454,278 +0.12(+4.69%)
Mar 29, 2021 2.570 2.620 2.520 2.560 279,838 -0.05(-1.92%)
Mar 26, 2021 2.690 2.750 2.515 2.610 468,600 -0.10(-3.69%)
Mar 25, 2021 2.510 2.720 2.500 2.710 540,600 +0.10(+3.83%)
Mar 24, 2021 2.740 2.840 2.570 2.610 674,132 -0.11(-4.04%)
Mar 23, 2021 2.860 2.870 2.690 2.720 870,032 -0.16(-5.56%)
Mar 22, 2021 2.810 2.930 2.780 2.880 595,527 +0.02(+0.70%)
Mar 19, 2021 2.680 2.940 2.550 2.860 1,644,700 +0.05(+1.78%)
Mar 18, 2021 2.850 3.080 2.790 2.810 3,852,062 -0.07(-2.43%)
Mar 17, 2021 2.780 3.010 2.740 2.880 1,558,094 -0.01(-0.35%)
Mar 16, 2021 2.800 3.000 2.680 2.890 2,297,251 +0.12(+4.33%)
Mar 15, 2021 2.730 2.840 2.670 2.770 851,054 +0.07(+2.59%)
Mar 12, 2021 2.610 2.740 2.510 2.700 997,600 +0.05(+1.89%)
Mar 11, 2021 2.540 2.690 2.510 2.650 883,533 +0.16(+6.43%)
Mar 10, 2021 2.480 2.540 2.430 2.490 571,661 +0.02(+0.81%)
Mar 09, 2021 2.380 2.510 2.350 2.470 842,737 +0.12(+5.11%)
Mar 08, 2021 2.350 2.400 2.270 2.350 1,008,832 -0.09(-3.69%)
Mar 05, 2021 2.270 2.440 2.110 2.440 1,342,100 +0.18(+7.96%)
Mar 04, 2021 2.390 2.480 2.150 2.260 1,736,061 -0.18(-7.38%)
Mar 03, 2021 2.630 2.630 2.430 2.440 1,899,172 +0.09(+3.83%)
Mar 02, 2021 2.510 2.550 2.330 2.350 1,819,244 -0.15(-6.00%)
Mar 01, 2021 2.700 2.740 2.480 2.500 1,870,992 -0.16(-6.02%)
Feb 26, 2021 2.500 3.040 2.360 2.660 11,282,000 +0.12(+4.72%)
Feb 25, 2021 2.560 2.690 2.500 2.540 1,247,193 +0.01(+0.40%)
Feb 24, 2021 2.410 2.620 2.400 2.530 985,554 +0.16(+6.75%)
Feb 23, 2021 2.340 2.550 2.110 2.370 3,250,978 -0.24(-9.20%)
Feb 22, 2021 2.800 2.850 2.600 2.610 1,437,880 -0.13(-4.74%)
Feb 19, 2021 2.830 2.942 2.710 2.740 1,542,400 -0.09(-3.18%)
Feb 18, 2021 2.850 2.960 2.640 2.830 3,474,336 -0.01(-0.35%)
Feb 17, 2021 2.680 2.940 2.620 2.840 4,982,939 +0.18(+6.77%)
Feb 16, 2021 2.770 2.770 2.640 2.660 1,366,752 -0.04(-1.48%)
Feb 12, 2021 2.700 2.870 2.620 2.700 4,719,300 +0.00(+0.00%)
Feb 11, 2021 2.810 2.840 2.650 2.700 3,525,885 +0.13(+5.06%)
Feb 10, 2021 2.680 2.730 2.450 2.570 2,051,054 +0.00(+0.00%)
Feb 09, 2021 2.620 2.700 2.570 2.570 2,075,927 -0.09(-3.38%)
Feb 08, 2021 2.440 2.880 2.440 2.660 8,415,795 +0.22(+9.02%)
Feb 05, 2021 2.560 2.570 2.310 2.440 5,951,800 -0.17(-6.51%)
Feb 04, 2021 3.250 3.590 2.550 2.610 27,303,150 -0.24(-8.42%)
Feb 03, 2021 2.500 3.210 2.450 2.850 22,131,386 +0.19(+7.14%)
Feb 02, 2021 2.060 3.150 2.000 2.660 43,121,284 +0.62(+30.39%)
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.