Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vtv Theraptcs Cl A (NQ: VTVT )

23.33 -0.44 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2016 5.650 5.990 5.540 5.960 13,908 +0.30(+5.30%)
May 27, 2016 5.450 5.660 5.660 5.660 26,500 -0.08(-1.39%)
May 26, 2016 5.670 5.800 5.500 5.740 20,762 -0.03(-0.52%)
May 25, 2016 5.720 5.850 5.435 5.770 16,908 +0.10(+1.76%)
May 24, 2016 5.400 5.790 5.395 5.670 22,139 +0.25(+4.61%)
May 23, 2016 5.330 5.755 5.310 5.420 23,647 +0.15(+2.85%)
May 20, 2016 5.010 5.320 4.840 5.270 11,726 +0.29(+5.82%)
May 19, 2016 5.150 5.275 4.860 4.980 16,555 -0.17(-3.30%)
May 18, 2016 5.110 5.358 5.110 5.150 10,386 -0.01(-0.19%)
May 17, 2016 5.330 5.340 5.139 5.160 23,023 -0.21(-3.91%)
May 16, 2016 5.280 5.450 5.280 5.370 21,941 +0.12(+2.29%)
May 13, 2016 5.250 5.460 5.250 5.250 18,585 -0.10(-1.87%)
May 12, 2016 5.730 5.730 5.270 5.350 54,293 -0.31(-5.48%)
May 11, 2016 5.800 5.990 5.650 5.660 26,292 -0.41(-6.75%)
May 10, 2016 5.990 6.210 5.695 6.070 30,815 +0.12(+2.02%)
May 09, 2016 5.680 6.005 5.590 5.950 8,774 +0.20(+3.48%)
May 06, 2016 5.920 5.920 5.610 5.750 19,994 -0.19(-3.20%)
May 05, 2016 5.700 6.055 5.520 5.940 36,231 +0.22(+3.85%)
May 04, 2016 5.900 6.189 5.690 5.720 35,995 -0.16(-2.72%)
May 03, 2016 6.070 6.280 5.860 5.880 55,872 -0.23(-3.76%)
May 02, 2016 6.320 6.350 6.000 6.110 64,686 -0.19(-3.02%)
Apr 29, 2016 6.320 6.580 6.218 6.300 34,871 -0.09(-1.41%)
Apr 28, 2016 6.330 6.580 6.325 6.390 31,785 -0.05(-0.78%)
Apr 27, 2016 6.460 6.599 6.200 6.440 37,085 +0.05(+0.78%)
Apr 26, 2016 6.370 6.704 6.300 6.390 24,483 -0.02(-0.31%)
Apr 25, 2016 6.350 6.600 6.184 6.410 58,823 +0.08(+1.26%)
Apr 22, 2016 6.160 6.490 6.160 6.330 62,719 +0.17(+2.76%)
Apr 21, 2016 6.200 6.559 6.025 6.160 82,033 -0.17(-2.69%)
Apr 20, 2016 6.220 7.059 6.060 6.330 64,906 +0.26(+4.28%)
Apr 19, 2016 6.000 6.250 5.975 6.070 38,900 -0.01(-0.16%)
Apr 18, 2016 6.170 6.260 5.890 6.080 65,284 -0.04(-0.65%)
Apr 15, 2016 5.680 6.260 5.680 6.120 176,837 +0.46(+8.13%)
Apr 14, 2016 5.080 6.150 5.000 5.660 216,546 +0.58(+11.42%)
Apr 13, 2016 5.100 5.100 4.930 5.080 58,441 -0.02(-0.39%)
Apr 12, 2016 5.130 5.200 5.070 5.100 51,271 -0.10(-1.92%)
Apr 11, 2016 5.000 5.228 4.950 5.200 47,628 +0.26(+5.26%)
Apr 08, 2016 5.020 5.200 4.890 4.940 40,668 -0.09(-1.79%)
Apr 07, 2016 5.150 5.240 5.000 5.030 118,243 -0.11(-2.14%)
Apr 06, 2016 5.000 5.340 5.000 5.140 197,882 +0.13(+2.59%)
Apr 05, 2016 5.080 5.240 4.990 5.010 173,464 -0.06(-1.18%)
Apr 04, 2016 5.240 5.300 5.070 5.070 44,517 -0.13(-2.50%)
Apr 01, 2016 5.280 5.480 5.070 5.200 309,103 +0.04(+0.78%)
Mar 31, 2016 5.250 5.500 5.150 5.160 19,485 -0.09(-1.71%)
Mar 30, 2016 5.250 5.340 5.060 5.250 42,738 +0.01(+0.19%)
Mar 29, 2016 5.220 5.490 5.000 5.240 29,818 +0.04(+0.77%)
Mar 28, 2016 5.540 5.540 5.170 5.200 146,600 -0.28(-5.11%)
Mar 24, 2016 5.440 5.480 5.480 5.480 38,400 +0.06(+1.11%)
Mar 23, 2016 5.740 5.740 5.410 5.420 15,611 -0.27(-4.75%)
Mar 22, 2016 5.550 5.800 5.510 5.690 8,998 +0.06(+1.07%)
Mar 21, 2016 5.720 5.910 5.580 5.630 23,234 -0.23(-3.92%)
Mar 18, 2016 5.980 5.990 5.820 5.860 19,240 -0.07(-1.18%)
Mar 17, 2016 5.800 5.960 5.720 5.930 12,616 +0.17(+2.95%)
Mar 16, 2016 5.890 6.185 5.710 5.760 11,464 -0.10(-1.71%)
Mar 15, 2016 6.190 6.190 5.860 5.860 7,327 -0.17(-2.82%)
Mar 14, 2016 6.240 6.420 5.810 6.030 74,497 -0.10(-1.63%)
Mar 11, 2016 5.990 6.130 5.845 6.130 46,965 +0.19(+3.20%)
Mar 10, 2016 6.067 6.170 5.900 5.940 11,214 -0.06(-1.00%)
Mar 09, 2016 6.070 6.190 5.840 6.000 39,336 +0.08(+1.35%)
Mar 08, 2016 5.840 6.190 5.710 5.920 50,406 +0.08(+1.37%)
Mar 07, 2016 5.750 6.220 5.500 5.840 58,922 +0.11(+1.92%)
Mar 04, 2016 5.931 6.040 5.600 5.730 55,157 -0.07(-1.21%)
Mar 03, 2016 5.490 5.999 5.490 5.800 52,836 +0.29(+5.26%)
Mar 02, 2016 5.510 6.000 5.260 5.510 85,060 -0.29(-5.00%)
Mar 01, 2016 5.830 5.970 5.730 5.800 27,866 +0.09(+1.58%)
Feb 29, 2016 6.020 6.020 5.700 5.710 37,641 -0.37(-6.09%)
Feb 26, 2016 6.120 6.120 5.890 6.080 19,578 +0.02(+0.33%)
Feb 25, 2016 6.070 6.200 6.020 6.060 30,668 +0.01(+0.17%)
Feb 24, 2016 6.080 6.650 6.010 6.050 14,147 -0.04(-0.66%)
Feb 23, 2016 6.450 6.950 6.010 6.090 11,945 -0.42(-6.45%)
Feb 22, 2016 6.960 7.015 6.315 6.510 19,313 -0.30(-4.41%)
Feb 19, 2016 6.080 7.240 6.030 6.810 54,825 +0.75(+12.38%)
Feb 18, 2016 6.370 6.700 6.000 6.060 101,568 -0.38(-5.90%)
Feb 17, 2016 6.370 6.860 5.810 6.440 40,194 +0.16(+2.55%)
Feb 16, 2016 6.130 6.905 5.610 6.280 53,847 +0.18(+2.95%)
Feb 12, 2016 5.915 6.100 6.100 6.100 26,200 +0.36(+6.27%)
Feb 11, 2016 5.850 5.950 5.690 5.740 24,257 -0.16(-2.71%)
Feb 10, 2016 5.850 6.430 5.850 5.900 11,208 +0.06(+1.03%)
Feb 09, 2016 5.740 5.950 6.110 5.840 26,455 -0.27(-4.42%)
Feb 08, 2016 6.010 6.150 5.770 6.110 15,643 -0.18(-2.86%)
Feb 05, 2016 6.250 6.690 6.150 6.290 31,061 -0.06(-0.94%)
Feb 04, 2016 6.080 6.360 5.470 6.350 57,165 +0.28(+4.61%)
Feb 03, 2016 7.030 7.030 6.055 6.070 35,384 -0.82(-11.90%)
Feb 02, 2016 7.170 7.410 6.770 6.890 24,104 -0.37(-5.10%)
Feb 01, 2016 7.200 7.490 7.142 7.260 29,526 +0.01(+0.14%)
Jan 29, 2016 7.135 7.250 7.055 7.250 26,936 +0.12(+1.68%)
Jan 28, 2016 7.250 7.250 7.110 7.130 4,376 +0.00(+0.00%)
Jan 27, 2016 7.090 7.310 7.030 7.130 19,094 +0.06(+0.85%)
Jan 26, 2016 7.070 7.335 6.810 7.070 45,233 -0.05(-0.70%)
Jan 25, 2016 7.365 7.400 7.000 7.120 22,211 -0.19(-2.60%)
Jan 22, 2016 7.000 7.350 6.530 7.310 51,619 +0.40(+5.79%)
Jan 21, 2016 6.810 7.070 6.300 6.910 14,743 +0.13(+1.92%)
Jan 20, 2016 6.520 6.880 5.850 6.780 23,141 +0.12(+1.80%)
Jan 19, 2016 6.780 6.800 6.370 6.660 15,620 +0.01(+0.15%)
Jan 15, 2016 6.190 6.650 6.650 6.650 30,900 +0.27(+4.23%)
Jan 14, 2016 6.454 6.660 6.270 6.380 13,313 -0.05(-0.78%)
Jan 13, 2016 6.530 6.550 6.000 6.430 25,605 +0.03(+0.47%)
Jan 12, 2016 6.610 6.610 6.090 6.400 30,475 -0.06(-0.93%)
Jan 11, 2016 6.680 6.700 6.310 6.460 23,674 -0.25(-3.73%)
Jan 08, 2016 6.890 7.010 6.630 6.710 27,563 -0.06(-0.89%)
Jan 07, 2016 6.970 7.680 6.730 6.770 68,359 -0.37(-5.18%)
Jan 06, 2016 6.780 7.320 6.780 7.140 13,412 +0.34(+5.00%)
Jan 05, 2016 6.740 6.985 6.650 6.800 18,640 +0.04(+0.59%)
Jan 04, 2016 6.810 6.950 6.540 6.760 15,728 -0.05(-0.73%)
Dec 31, 2015 6.740 6.810 6.810 6.810 31,900 -0.04(-0.58%)
Dec 30, 2015 6.750 6.940 6.520 6.850 38,920 +0.02(+0.29%)
Dec 29, 2015 6.780 7.000 6.260 6.830 33,172 +0.02(+0.29%)
Dec 28, 2015 7.100 7.410 6.270 6.810 103,210 -0.46(-6.33%)
Dec 24, 2015 7.460 7.270 7.270 7.270 29,200 -0.26(-3.45%)
Dec 23, 2015 7.290 7.700 6.980 7.530 105,625 +0.34(+4.73%)
Dec 22, 2015 6.700 7.520 6.600 7.190 70,993 +0.58(+8.77%)
Dec 21, 2015 6.440 6.710 6.230 6.610 42,854 +0.10(+1.54%)
Dec 18, 2015 6.560 6.690 6.070 6.510 116,923 +0.12(+1.88%)
Dec 17, 2015 6.650 6.830 6.280 6.390 32,081 -0.08(-1.24%)
Dec 16, 2015 6.130 6.500 6.130 6.470 35,466 +0.29(+4.69%)
Dec 15, 2015 6.540 6.586 6.080 6.180 35,904 -0.29(-4.48%)
Dec 14, 2015 6.710 6.780 6.430 6.470 22,037 -0.26(-3.86%)
Dec 11, 2015 6.530 6.920 6.530 6.730 16,990 +0.07(+1.05%)
Dec 10, 2015 6.900 7.030 6.470 6.660 36,325 -0.17(-2.49%)
Dec 09, 2015 6.730 7.100 6.510 6.830 38,738 -0.01(-0.15%)
Dec 08, 2015 7.185 7.185 6.400 6.840 35,571 -0.10(-1.44%)
Dec 07, 2015 6.548 6.950 6.300 6.940 27,808 +0.08(+1.17%)
Dec 04, 2015 7.120 7.190 6.430 6.860 34,303 -0.27(-3.79%)
Dec 03, 2015 7.280 7.280 7.020 7.130 19,822 -0.17(-2.33%)
Dec 02, 2015 7.115 7.400 7.005 7.300 29,820 +0.34(+4.89%)
Dec 01, 2015 6.790 7.220 6.790 6.960 21,038 +0.17(+2.50%)
Nov 30, 2015 6.690 6.930 6.600 6.790 40,638 +0.20(+3.03%)
Nov 27, 2015 6.920 6.920 6.355 6.590 16,903 -0.28(-4.08%)
Nov 25, 2015 6.370 6.870 6.870 6.870 55,700 +0.49(+7.68%)
Nov 24, 2015 6.630 6.630 6.280 6.380 30,136 -0.20(-3.04%)
Nov 23, 2015 6.480 6.840 6.250 6.580 41,645 +0.04(+0.61%)
Nov 20, 2015 6.490 6.850 6.360 6.540 24,426 +0.10(+1.55%)
Nov 19, 2015 6.700 6.900 6.200 6.440 46,834 -0.32(-4.73%)
Nov 18, 2015 6.540 6.780 6.210 6.760 43,229 +0.58(+9.39%)
Nov 17, 2015 6.570 6.690 6.100 6.180 44,378 -0.51(-7.62%)
Nov 16, 2015 6.630 6.790 6.590 6.690 21,861 +0.01(+0.15%)
Nov 13, 2015 7.000 7.180 6.579 6.680 35,461 -0.25(-3.61%)
Nov 12, 2015 6.990 7.150 6.825 6.930 25,496 -0.17(-2.39%)
Nov 11, 2015 7.010 7.280 6.770 7.100 20,966 -0.19(-2.61%)
Nov 10, 2015 7.380 7.400 6.760 7.290 30,145 -0.14(-1.88%)
Nov 09, 2015 7.130 7.580 6.600 7.430 44,137 +0.34(+4.80%)
Nov 06, 2015 7.750 7.750 7.000 7.090 27,773 -0.42(-5.59%)
Nov 05, 2015 7.380 7.610 7.150 7.510 21,681 +0.08(+1.08%)
Nov 04, 2015 7.180 7.430 7.041 7.430 12,922 +0.25(+3.48%)
Nov 03, 2015 7.110 7.530 7.040 7.180 25,181 -0.15(-2.05%)
Nov 02, 2015 7.290 7.580 7.160 7.330 23,574 -0.01(-0.14%)
Oct 30, 2015 7.230 7.800 7.010 7.340 51,548 +0.13(+1.80%)
Oct 29, 2015 7.440 7.810 7.036 7.210 57,749 -0.28(-3.74%)
Oct 28, 2015 7.590 7.835 7.100 7.490 49,653 +0.33(+4.61%)
Oct 27, 2015 7.590 7.830 6.820 7.160 146,232 -0.37(-4.91%)
Oct 26, 2015 7.650 7.860 7.420 7.530 50,819 -0.12(-1.57%)
Oct 23, 2015 7.460 7.830 7.460 7.650 16,151 +0.23(+3.10%)
Oct 22, 2015 7.860 8.079 7.070 7.420 34,109 -0.42(-5.36%)
Oct 21, 2015 7.980 8.045 7.408 7.840 27,159 -0.08(-1.01%)
Oct 20, 2015 7.980 8.220 7.300 7.920 70,324 -0.11(-1.37%)
Oct 19, 2015 8.030 8.130 7.178 8.030 23,296 -0.09(-1.11%)
Oct 16, 2015 7.510 8.130 7.345 8.120 33,108 +0.65(+8.70%)
Oct 15, 2015 6.930 7.600 6.550 7.470 20,215 +0.60(+8.73%)
Oct 14, 2015 6.830 6.980 6.480 6.870 19,216 +0.12(+1.78%)
Oct 13, 2015 6.950 7.320 6.700 6.750 18,116 -0.24(-3.43%)
Oct 12, 2015 7.120 7.230 6.850 6.990 24,769 -0.08(-1.13%)
Oct 09, 2015 7.530 7.870 7.014 7.070 19,588 -0.43(-5.73%)
Oct 08, 2015 7.770 7.770 7.030 7.500 43,521 -0.43(-5.42%)
Oct 07, 2015 6.640 8.050 6.525 7.930 98,655 +1.24(+18.54%)
Oct 06, 2015 7.060 7.060 6.500 6.690 73,028 -0.37(-5.24%)
Oct 05, 2015 6.850 7.150 6.390 7.060 31,070 +0.31(+4.59%)
Oct 02, 2015 6.170 6.990 5.721 6.750 88,215 +0.48(+7.66%)
Oct 01, 2015 6.600 6.640 5.815 6.270 96,677 -0.25(-3.83%)
Sep 30, 2015 7.000 7.420 6.480 6.520 643,262 -0.34(-4.96%)
Sep 29, 2015 6.460 6.960 6.350 6.860 57,895 +0.38(+5.86%)
Sep 28, 2015 6.440 6.700 5.270 6.480 143,883 +0.04(+0.62%)
Sep 25, 2015 6.790 6.800 6.272 6.440 100,192 -0.34(-5.01%)
Sep 24, 2015 7.090 7.250 6.590 6.780 100,791 -0.37(-5.17%)
Sep 23, 2015 7.030 7.430 6.510 7.150 51,802 -0.13(-1.79%)
Sep 22, 2015 7.090 7.280 6.150 7.280 314,035 +0.05(+0.69%)
Sep 21, 2015 7.770 8.130 7.030 7.230 220,595 -0.33(-4.37%)
Sep 18, 2015 9.350 9.430 7.560 7.560 318,827 -1.77(-18.97%)
Sep 17, 2015 9.320 9.800 9.100 9.330 162,340 +0.05(+0.54%)
Sep 16, 2015 8.770 9.390 8.632 9.280 195,542 +0.25(+2.83%)
Sep 15, 2015 9.030 9.420 8.800 9.025 42,722 -0.05(-0.61%)
Sep 14, 2015 8.720 9.220 8.720 9.080 17,824 -0.13(-1.41%)
Sep 11, 2015 8.550 9.500 8.540 9.210 47,414 +0.25(+2.79%)
Sep 10, 2015 9.050 9.670 8.900 8.960 45,620 -0.26(-2.82%)
Sep 09, 2015 9.940 9.940 9.090 9.220 22,475 -0.42(-4.36%)
Sep 08, 2015 9.720 10.00 9.100 9.640 48,857 +0.32(+3.43%)
Sep 04, 2015 9.190 9.320 9.320 9.320 32,100 -0.18(-1.89%)
Sep 03, 2015 9.000 9.790 9.000 9.500 58,982 +0.53(+5.91%)
Sep 02, 2015 9.160 9.404 8.270 8.970 229,560 +0.00(+0.00%)
Sep 01, 2015 8.650 9.495 8.521 8.970 45,644 +0.25(+2.87%)
Aug 31, 2015 9.210 9.960 8.460 8.720 71,264 -0.70(-7.43%)
Aug 28, 2015 8.860 9.800 8.860 9.420 43,088 +0.51(+5.72%)
Aug 27, 2015 8.800 9.492 8.470 8.910 16,741 -0.06(-0.67%)
Aug 26, 2015 8.800 9.070 8.220 8.970 41,777 +0.58(+6.91%)
Aug 25, 2015 9.330 9.330 8.050 8.390 80,168 -0.45(-5.09%)
Aug 24, 2015 7.950 9.840 7.500 8.840 92,633 -0.01(-0.11%)
Aug 21, 2015 9.920 9.925 8.720 8.850 40,021 -1.08(-10.83%)
Aug 20, 2015 10.14 10.35 9.831 9.925 58,527 -0.15(-1.54%)
Aug 19, 2015 10.00 10.30 9.570 10.08 126,508 +0.06(+0.60%)
Aug 18, 2015 8.990 10.24 8.700 10.02 131,062 +1.05(+11.71%)
Aug 17, 2015 7.900 8.990 7.820 8.970 80,440 +0.94(+11.71%)
Aug 14, 2015 7.800 8.200 7.800 8.030 36,081 +0.03(+0.37%)
Aug 13, 2015 7.700 8.249 7.700 8.000 47,849 +0.30(+3.90%)
Aug 12, 2015 7.980 8.220 7.420 7.700 174,790 -0.18(-2.28%)
Aug 11, 2015 8.300 8.941 7.660 7.880 93,117 -0.55(-6.52%)
Aug 10, 2015 9.330 9.547 8.330 8.430 141,220 -0.48(-5.39%)
Aug 07, 2015 9.330 9.410 8.310 8.910 177,479 -0.59(-6.21%)
Aug 06, 2015 10.23 10.23 9.370 9.500 140,715 -0.50(-5.00%)
Aug 05, 2015 10.30 10.30 9.860 10.00 210,534 -0.04(-0.40%)
Aug 04, 2015 10.00 10.30 10.00 10.04 154,360 +0.04(+0.40%)
Aug 03, 2015 10.06 10.50 9.890 10.00 311,490 +0.00(+0.00%)
Jul 31, 2015 10.60 10.78 9.200 10.00 872,997 -0.89(-8.17%)
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.