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 (%)
Sep 30, 2019 74.80 77.04 74.16 75.76 35,530 -0.80(-1.04%)
Sep 27, 2019 73.36 77.12 70.88 76.56 21,437 +3.20(+4.36%)
Sep 26, 2019 75.44 75.44 71.28 73.36 21,583 -2.48(-3.27%)
Sep 25, 2019 76.24 77.28 73.12 75.84 17,654 -0.80(-1.04%)
Sep 24, 2019 76.72 77.04 72.64 76.64 20,904 -0.08(-0.10%)
Sep 23, 2019 82.32 83.76 76.56 76.72 18,264 -5.68(-6.89%)
Sep 20, 2019 79.76 85.28 78.76 82.40 138,387 +2.64(+3.31%)
Sep 19, 2019 78.40 82.72 74.24 79.76 42,123 +1.36(+1.73%)
Sep 18, 2019 79.28 80.32 71.60 78.40 22,378 -0.88(-1.11%)
Sep 17, 2019 75.12 82.72 74.64 79.28 26,603 +4.00(+5.31%)
Sep 16, 2019 72.16 78.40 69.92 75.28 37,177 +2.80(+3.86%)
Sep 13, 2019 75.52 78.16 72.08 72.48 24,412 -2.96(-3.92%)
Sep 12, 2019 69.12 80.48 69.12 75.44 70,842 +5.84(+8.39%)
Sep 11, 2019 71.84 73.36 66.39 69.60 29,310 -2.56(-3.55%)
Sep 10, 2019 75.36 76.12 71.12 72.16 23,134 -3.84(-5.05%)
Sep 09, 2019 91.20 92.08 75.12 76.00 23,520 -14.16(-15.71%)
Sep 06, 2019 89.84 92.64 86.48 90.16 23,175 +1.20(+1.35%)
Sep 05, 2019 82.72 90.88 82.40 88.96 24,684 +7.52(+9.23%)
Sep 04, 2019 76.00 84.56 75.98 81.44 31,818 +5.44(+7.16%)
Sep 03, 2019 91.36 92.64 74.48 76.00 42,667 -16.80(-18.10%)
Aug 30, 2019 100.32 101.92 92.56 92.80 22,775 -7.20(-7.20%)
Aug 29, 2019 103.68 103.68 96.88 100.00 19,082 -3.04(-2.95%)
Aug 28, 2019 109.12 110.00 102.48 103.04 24,046 -6.24(-5.71%)
Aug 27, 2019 106.08 110.32 106.08 109.28 13,707 +2.48(+2.32%)
Aug 26, 2019 103.28 107.68 102.40 106.80 27,769 +4.16(+4.05%)
Aug 23, 2019 102.40 105.60 98.96 102.64 19,025 -0.16(-0.16%)
Aug 22, 2019 105.28 105.44 101.16 102.80 10,026 -2.08(-1.98%)
Aug 21, 2019 109.04 110.96 104.48 104.88 14,777 -3.28(-3.03%)
Aug 20, 2019 111.76 111.92 106.56 108.16 13,191 -3.84(-3.43%)
Aug 19, 2019 113.04 116.16 110.16 112.00 28,015 +0.24(+0.21%)
Aug 16, 2019 115.20 116.96 110.88 111.76 76,200 -3.04(-2.65%)
Aug 15, 2019 116.40 116.64 109.92 114.80 23,653 -0.80(-0.69%)
Aug 14, 2019 116.72 117.36 110.88 115.60 31,817 -1.60(-1.37%)
Aug 13, 2019 116.80 119.12 112.64 117.20 41,116 +0.32(+0.27%)
Aug 12, 2019 109.04 117.84 104.80 116.88 26,952 +6.72(+6.10%)
Aug 09, 2019 106.80 112.08 104.96 110.16 27,600 +2.16(+2.00%)
Aug 08, 2019 107.60 111.92 104.48 108.00 19,354 +0.72(+0.67%)
Aug 07, 2019 109.92 111.44 104.00 107.28 19,664 -3.36(-3.04%)
Aug 06, 2019 116.00 116.32 108.40 110.64 35,275 -4.56(-3.96%)
Aug 05, 2019 113.28 116.56 112.88 115.20 32,891 -1.20(-1.03%)
Aug 02, 2019 111.52 116.48 111.52 116.40 177,337 -5.04(-4.15%)
Aug 01, 2019 127.52 128.48 120.64 121.44 14,946 -7.28(-5.66%)
Jul 31, 2019 130.40 136.00 124.72 128.72 21,278 -16.48(-11.35%)
Jul 30, 2019 157.92 157.92 144.00 145.20 3,168 -8.40(-5.47%)
Jul 29, 2019 157.84 158.80 151.20 153.60 3,669 -4.16(-2.64%)
Jul 26, 2019 156.48 161.76 152.72 157.76 23,012 +2.72(+1.75%)
Jul 25, 2019 149.92 156.00 149.52 155.04 4,639 +5.04(+3.36%)
Jul 24, 2019 144.40 152.56 144.40 150.00 6,052 +5.04(+3.48%)
Jul 23, 2019 144.16 146.67 141.20 144.96 7,674 +1.28(+0.89%)
Jul 22, 2019 147.04 147.52 142.08 143.68 1,970 -3.36(-2.29%)
Jul 19, 2019 150.32 151.68 144.72 147.04 1,500 -3.20(-2.13%)
Jul 18, 2019 155.20 158.40 147.04 150.24 5,476 -4.96(-3.20%)
Jul 17, 2019 154.80 158.01 152.60 155.20 2,340 +0.24(+0.15%)
Jul 16, 2019 157.60 160.04 152.68 154.96 2,740 -3.76(-2.37%)
Jul 15, 2019 158.56 164.64 151.92 158.72 7,082 -4.16(-2.55%)
Jul 12, 2019 166.72 169.19 162.56 162.88 2,662 -3.04(-1.83%)
Jul 11, 2019 169.60 174.12 161.72 165.92 2,812 -3.04(-1.80%)
Jul 10, 2019 161.36 171.44 160.72 168.96 4,445 +7.44(+4.61%)
Jul 09, 2019 164.64 169.96 159.12 161.52 3,250 -4.16(-2.51%)
Jul 08, 2019 166.80 171.36 161.44 165.68 3,478 -1.92(-1.15%)
Jul 05, 2019 173.92 178.04 161.20 167.60 4,425 -6.88(-3.94%)
Jul 03, 2019 177.44 181.04 172.08 174.48 2,912 -1.52(-0.86%)
Jul 02, 2019 197.04 197.04 175.36 176.00 6,678 -11.68(-6.22%)
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.