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 (%)
Jul 31, 2020 424.00 432.49 414.00 417.92 50,812 -7.60(-1.79%)
Jul 30, 2020 427.52 431.52 405.76 425.52 70,038 -4.88(-1.13%)
Jul 29, 2020 405.12 433.20 405.12 430.40 96,396 +25.20(+6.22%)
Jul 28, 2020 398.96 414.72 384.64 405.20 72,404 +5.28(+1.32%)
Jul 27, 2020 388.16 402.48 384.32 399.92 50,333 +12.80(+3.31%)
Jul 24, 2020 388.56 390.08 372.96 387.12 35,450 -5.28(-1.35%)
Jul 23, 2020 382.96 395.12 380.32 392.40 46,286 +7.20(+1.87%)
Jul 22, 2020 382.00 391.28 372.24 385.20 46,411 +2.16(+0.56%)
Jul 21, 2020 393.52 395.88 382.88 383.04 42,294 -8.88(-2.27%)
Jul 20, 2020 394.40 399.76 384.40 391.92 49,092 -1.28(-0.33%)
Jul 17, 2020 398.40 401.12 392.80 393.20 52,325 -4.56(-1.15%)
Jul 16, 2020 398.08 400.00 390.92 397.76 30,907 -2.96(-0.74%)
Jul 15, 2020 393.84 402.48 386.40 400.72 73,041 +8.64(+2.20%)
Jul 14, 2020 369.12 392.08 350.56 392.08 63,084 +21.84(+5.90%)
Jul 13, 2020 379.04 401.04 364.00 370.24 83,321 +0.96(+0.26%)
Jul 10, 2020 383.92 399.52 367.52 369.28 80,250 -11.52(-3.03%)
Jul 09, 2020 365.60 381.76 358.48 380.80 53,690 +16.16(+4.43%)
Jul 08, 2020 338.40 365.20 338.32 364.64 77,656 +26.48(+7.83%)
Jul 07, 2020 333.92 341.20 326.64 338.16 36,785 -0.72(-0.21%)
Jul 06, 2020 335.04 344.96 334.96 338.88 74,542 +8.08(+2.44%)
Jul 02, 2020 328.00 336.05 322.89 330.80 55,425 +4.72(+1.45%)
Jul 01, 2020 325.76 328.56 304.40 326.08 45,118 -1.84(-0.56%)
Jun 30, 2020 309.76 346.40 309.76 327.92 159,570 +15.84(+5.08%)
Jun 29, 2020 323.20 326.00 294.80 312.08 106,022 -9.76(-3.03%)
Jun 26, 2020 315.20 325.68 312.00 321.84 128,562 +3.84(+1.21%)
Jun 25, 2020 312.48 320.40 306.56 318.00 83,436 +5.52(+1.77%)
Jun 24, 2020 312.24 320.64 308.96 312.48 67,616 -0.96(-0.31%)
Jun 23, 2020 312.56 326.24 310.80 313.44 49,496 +2.24(+0.72%)
Jun 22, 2020 297.04 319.12 297.04 311.20 86,076 +15.20(+5.14%)
Jun 19, 2020 306.40 311.20 294.56 296.00 115,050 -8.40(-2.76%)
Jun 18, 2020 287.36 309.44 287.04 304.40 97,604 +17.44(+6.08%)
Jun 17, 2020 275.20 287.56 274.80 286.96 99,832 +12.96(+4.73%)
Jun 16, 2020 283.36 283.36 272.96 274.00 89,227 -5.36(-1.92%)
Jun 15, 2020 275.84 285.76 274.40 279.36 85,493 +1.84(+0.66%)
Jun 12, 2020 270.80 288.32 268.68 277.52 83,287 +10.96(+4.11%)
Jun 11, 2020 272.00 277.44 256.16 266.56 84,744 -11.92(-4.28%)
Jun 10, 2020 264.00 279.68 250.72 278.48 74,921 +17.12(+6.55%)
Jun 09, 2020 250.72 275.36 249.44 261.36 87,568 +12.48(+5.01%)
Jun 08, 2020 240.00 255.92 238.76 248.88 127,711 +7.04(+2.91%)
Jun 05, 2020 236.00 254.36 234.80 241.84 93,687 +9.84(+4.24%)
Jun 04, 2020 220.88 242.40 220.80 232.00 153,568 +15.36(+7.09%)
Jun 03, 2020 208.80 225.10 206.40 216.64 134,360 +7.68(+3.68%)
Jun 02, 2020 205.44 210.96 196.88 208.96 52,638 +1.68(+0.81%)
Jun 01, 2020 211.52 217.20 206.96 207.28 55,748 -5.76(-2.70%)
May 29, 2020 203.60 214.64 198.76 213.04 67,025 +10.00(+4.93%)
May 28, 2020 196.96 210.00 196.56 203.04 29,254 +4.08(+2.05%)
May 27, 2020 213.52 213.52 176.64 198.96 138,678 -14.56(-6.82%)
May 26, 2020 214.88 219.20 206.00 213.52 52,244 +4.32(+2.07%)
May 22, 2020 208.56 211.84 200.08 209.20 55,450 +1.44(+0.69%)
May 21, 2020 198.64 210.88 195.84 207.76 76,408 +9.60(+4.84%)
May 20, 2020 195.12 200.00 191.76 198.16 85,263 +6.72(+3.51%)
May 19, 2020 200.88 203.92 189.44 191.44 48,064 -9.04(-4.51%)
May 18, 2020 203.28 215.68 198.64 200.48 151,919 -0.80(-0.40%)
May 15, 2020 207.20 212.00 197.52 201.28 66,975 -5.92(-2.86%)
May 14, 2020 219.60 225.76 191.36 207.20 149,821 -14.96(-6.73%)
May 13, 2020 227.60 230.88 216.88 222.16 60,181 -3.68(-1.63%)
May 12, 2020 232.00 239.56 224.96 225.84 72,988 -5.20(-2.25%)
May 11, 2020 218.40 239.52 218.00 231.04 94,441 +14.96(+6.92%)
May 08, 2020 210.48 221.84 210.48 216.08 117,525 +4.08(+1.92%)
May 07, 2020 231.60 231.60 210.16 212.00 265,814 -28.00(-11.67%)
May 06, 2020 194.00 246.56 190.40 240.00 281,934 +61.60(+34.53%)
May 05, 2020 167.20 182.32 167.20 178.40 81,536 +11.20(+6.70%)
May 04, 2020 162.96 172.48 162.32 167.20 127,300 +3.20(+1.95%)
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.