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 (%)
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 -0.13(-2.50%)
Jun 14, 2023 4.704 5.440 4.560 5.250 17,376 +0.69(+15.14%)
Jun 13, 2023 4.800 5.086 4.520 4.560 11,312 -0.24(-5.00%)
Jun 12, 2023 5.280 5.280 4.561 4.800 12,513 -0.16(-3.23%)
Jun 09, 2023 5.040 5.226 4.926 4.960 22,449 -0.23(-4.41%)
Jun 08, 2023 5.200 5.362 4.880 5.189 5,211 -0.04(-0.73%)
Jun 07, 2023 5.612 5.920 4.892 5.227 25,967 +0.10(+1.86%)
Jun 06, 2023 5.044 7.440 4.428 5.132 512,194 -0.07(-1.31%)
Jun 05, 2023 4.720 5.292 4.640 5.200 51,114 +0.30(+6.16%)
Jun 02, 2023 4.800 5.760 4.418 4.898 184,338 -0.04(-0.84%)
Jun 01, 2023 5.280 5.337 4.720 4.940 98,920 +0.06(+1.23%)
May 31, 2023 4.720 5.258 4.720 4.880 10,435 -0.08(-1.63%)
May 30, 2023 5.352 5.520 4.680 4.961 6,433 +0.00(+0.02%)
May 26, 2023 4.880 5.513 4.785 4.960 21,388 -0.12(-2.45%)
May 25, 2023 5.040 5.119 4.800 5.085 7,081 +0.04(+0.89%)
May 24, 2023 4.720 5.120 4.400 5.040 6,819 +0.24(+5.00%)
May 23, 2023 4.880 5.440 4.720 4.800 7,839 +0.08(+1.69%)
May 22, 2023 5.200 5.381 4.641 4.720 12,285 -0.32(-6.35%)
May 19, 2023 4.960 5.344 4.721 5.040 16,315 +0.56(+12.60%)
May 18, 2023 5.107 5.107 4.270 4.476 6,663 -0.32(-6.58%)
May 17, 2023 5.000 5.279 4.560 4.791 16,235 -0.20(-4.05%)
May 16, 2023 5.277 5.440 4.960 4.994 5,116 -0.05(-0.92%)
May 15, 2023 5.280 5.540 5.040 5.040 9,256 -0.10(-1.85%)
May 12, 2023 4.680 5.298 4.680 5.135 7,676 +0.22(+4.37%)
May 11, 2023 5.171 5.511 4.880 4.920 7,373 -0.09(-1.82%)
May 10, 2023 4.720 5.430 4.722 5.011 14,454 +0.13(+2.69%)
May 09, 2023 4.960 5.599 4.720 4.880 19,591 -0.12(-2.40%)
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%)
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.