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 29, 2023 2.540 2.590 2.400 2.530 30,595 -0.02(-0.78%)
Sep 28, 2023 2.330 2.690 2.310 2.550 238,148 -0.02(-0.78%)
Sep 27, 2023 2.710 2.710 2.440 2.570 119,254 -0.13(-4.81%)
Sep 26, 2023 2.260 2.700 2.200 2.700 96,733 +0.39(+16.88%)
Sep 25, 2023 2.800 2.670 2.250 2.310 310,479 -0.15(-6.10%)
Sep 22, 2023 2.830 2.860 2.340 2.460 106,509 -0.33(-11.83%)
Sep 21, 2023 2.970 2.970 2.550 2.790 50,318 -0.21(-7.00%)
Sep 20, 2023 3.140 3.246 2.960 3.000 40,458 -0.13(-4.15%)
Sep 19, 2023 3.230 3.300 3.040 3.130 38,093 -0.12(-3.69%)
Sep 18, 2023 3.390 3.540 3.250 3.250 31,382 -0.14(-4.13%)
Sep 15, 2023 3.380 3.626 3.290 3.390 31,179 +0.03(+0.89%)
Sep 14, 2023 3.420 3.680 3.340 3.360 33,009 -0.06(-1.75%)
Sep 13, 2023 3.500 3.775 3.416 3.420 129,408 -0.04(-1.16%)
Sep 12, 2023 3.600 3.740 3.435 3.460 63,456 -0.07(-1.98%)
Sep 11, 2023 3.290 3.751 3.289 3.530 69,309 +0.22(+6.65%)
Sep 08, 2023 3.370 3.840 3.190 3.310 170,796 -0.06(-1.78%)
Sep 07, 2023 3.220 3.415 3.140 3.370 35,131 +0.06(+1.81%)
Sep 06, 2023 3.220 3.490 3.070 3.310 74,432 +0.17(+5.41%)
Sep 05, 2023 3.130 3.277 3.090 3.140 27,301 +0.05(+1.62%)
Sep 01, 2023 3.270 3.440 3.050 3.090 62,825 -0.09(-2.83%)
Aug 31, 2023 2.850 3.360 2.777 3.180 159,099 +0.28(+9.66%)
Aug 30, 2023 2.790 2.955 2.720 2.900 28,696 +0.11(+3.94%)
Aug 29, 2023 2.820 3.030 2.660 2.790 115,495 +0.03(+1.09%)
Aug 28, 2023 3.050 3.070 2.760 2.760 36,642 -0.29(-9.51%)
Aug 25, 2023 3.110 3.280 2.925 3.050 16,329 -0.11(-3.48%)
Aug 24, 2023 3.350 3.350 3.120 3.160 33,563 -0.19(-5.67%)
Aug 23, 2023 3.900 3.900 3.320 3.350 26,370 -0.31(-8.47%)
Aug 22, 2023 4.100 4.100 3.560 3.660 64,774 -0.34(-8.50%)
Aug 21, 2023 3.290 4.080 3.290 4.000 88,356 +0.70(+21.21%)
Aug 18, 2023 2.850 3.490 2.620 3.300 75,944 +0.02(+0.61%)
Aug 17, 2023 3.280 3.440 3.200 3.280 24,284 -0.07(-1.98%)
Aug 16, 2023 3.679 3.679 3.200 3.346 23,228 -0.16(-4.63%)
Aug 15, 2023 3.359 3.668 3.200 3.509 56,148 +0.30(+9.38%)
Aug 14, 2023 3.280 3.359 3.069 3.208 8,854 -0.07(-2.17%)
Aug 11, 2023 3.200 3.359 2.952 3.279 78,448 +0.37(+12.55%)
Aug 10, 2023 3.003 3.003 2.720 2.914 17,187 -0.18(-5.89%)
Aug 09, 2023 3.240 3.240 2.765 3.096 27,275 +0.14(+4.59%)
Aug 08, 2023 3.120 3.120 2.920 2.960 19,555 -0.08(-2.63%)
Aug 07, 2023 3.224 3.224 3.040 3.040 8,975 -0.05(-1.63%)
Aug 04, 2023 3.040 3.152 2.912 3.090 14,970 +0.05(+1.66%)
Aug 03, 2023 3.048 3.199 2.922 3.040 4,136 -0.20(-6.17%)
Aug 02, 2023 3.200 3.240 3.000 3.240 9,100 +0.09(+2.90%)
Aug 01, 2023 3.190 3.279 3.040 3.149 10,405 +0.11(+3.58%)
Jul 31, 2023 2.880 3.200 2.880 3.040 13,222 +0.05(+1.60%)
Jul 28, 2023 3.120 3.120 2.880 2.992 6,010 +0.05(+1.85%)
Jul 27, 2023 2.960 3.191 2.816 2.938 36,036 -0.25(-7.97%)
Jul 26, 2023 3.174 3.192 2.832 3.192 31,148 +0.17(+5.53%)
Jul 25, 2023 3.360 3.360 2.793 3.025 62,205 -0.18(-5.48%)
Jul 24, 2023 3.230 3.360 3.120 3.200 16,190 -0.10(-2.91%)
Jul 21, 2023 3.200 3.320 3.064 3.296 50,508 +0.10(+3.00%)
Jul 20, 2023 3.096 3.276 2.986 3.200 17,841 +0.01(+0.25%)
Jul 19, 2023 2.897 3.200 2.897 3.192 22,025 -0.01(-0.25%)
Jul 18, 2023 3.200 3.200 2.922 3.200 34,552 +0.12(+3.90%)
Jul 17, 2023 3.120 3.200 2.960 3.080 18,430 +0.24(+8.45%)
Jul 14, 2023 3.193 3.200 2.840 2.840 29,885 -0.27(-8.74%)
Jul 13, 2023 3.200 3.351 3.023 3.112 28,606 -0.18(-5.35%)
Jul 12, 2023 3.343 3.386 3.040 3.288 7,111 -0.02(-0.72%)
Jul 11, 2023 3.200 3.359 3.048 3.312 7,799 +0.12(+3.66%)
Jul 10, 2023 3.168 3.360 3.161 3.195 9,668 -0.00(-0.15%)
Jul 07, 2023 3.120 3.200 3.040 3.200 6,870 +0.17(+5.68%)
Jul 06, 2023 3.280 3.400 2.760 3.028 21,246 -0.04(-1.46%)
Jul 05, 2023 3.316 3.366 3.072 3.073 45,502 -0.38(-10.90%)
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.