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

Vtv Theraptcs Cl A (NQ: VTVT )

17.10 -0.50 (-2.84%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 0.6900 0.6890 0.6616 0.6760 71,379 -0.01(-1.20%)
Jul 28, 2023 0.6950 0.6950 0.6621 0.6842 36,362 +0.02(+3.68%)
Jul 27, 2023 0.6800 0.6899 0.6500 0.6599 62,686 -0.02(-2.60%)
Jul 26, 2023 0.6700 0.6800 0.6653 0.6775 23,214 +0.02(+2.64%)
Jul 25, 2023 0.6900 0.6900 0.6600 0.6601 39,822 -0.02(-2.97%)
Jul 24, 2023 0.7400 0.7400 0.6800 0.6803 121,519 -0.03(-4.88%)
Jul 21, 2023 0.7225 0.7386 0.7100 0.7152 37,139 -0.01(-1.76%)
Jul 20, 2023 0.7210 0.7388 0.7118 0.7280 22,727 +0.01(+1.11%)
Jul 19, 2023 0.7099 0.7200 0.7010 0.7200 35,025 +0.01(+1.41%)
Jul 18, 2023 0.7000 0.7100 0.7000 0.7100 39,352 +0.00(+0.00%)
Jul 17, 2023 0.7200 0.7290 0.7001 0.7100 50,719 -0.01(-1.53%)
Jul 14, 2023 0.7240 0.7347 0.7103 0.7210 113,643 -0.02(-2.57%)
Jul 13, 2023 0.7500 0.7500 0.7302 0.7400 20,739 -0.01(-1.33%)
Jul 12, 2023 0.7390 0.7598 0.7300 0.7500 30,641 +0.02(+2.74%)
Jul 11, 2023 0.7240 0.7499 0.7100 0.7300 26,131 +0.01(+1.33%)
Jul 10, 2023 0.7141 0.7400 0.7141 0.7204 12,327 -0.00(-0.63%)
Jul 07, 2023 0.7200 0.7400 0.7100 0.7250 22,594 +0.01(+1.97%)
Jul 06, 2023 0.7436 0.7497 0.7080 0.7110 93,922 -0.03(-3.92%)
Jul 05, 2023 0.7430 0.7500 0.7311 0.7400 31,344 +0.01(+1.23%)
Jul 03, 2023 0.7310 0.7402 0.7310 0.7310 15,801 -0.01(-1.19%)
Jun 30, 2023 0.7401 0.7700 0.7300 0.7398 53,279 -0.02(-2.53%)
Jun 29, 2023 0.7499 0.7650 0.7394 0.7590 19,682 +0.01(+1.88%)
Jun 28, 2023 0.7500 0.7650 0.7350 0.7450 77,020 +0.02(+2.05%)
Jun 27, 2023 0.7200 0.7900 0.7200 0.7300 117,646 -0.04(-4.58%)
Jun 26, 2023 0.7735 0.7948 0.7263 0.7650 121,394 -0.01(-1.10%)
Jun 23, 2023 0.8099 0.8099 0.7573 0.7735 90,555 +0.01(+1.76%)
Jun 22, 2023 0.7600 0.7863 0.7600 0.7601 22,969 -0.03(-3.33%)
Jun 21, 2023 0.7900 0.8500 0.7500 0.7863 144,018 +0.03(+3.43%)
Jun 20, 2023 0.7880 0.7880 0.7602 0.7602 133,307 -0.04(-4.92%)
Jun 16, 2023 0.7900 0.8010 0.7310 0.7995 2,461,654 +0.04(+5.21%)
Jun 15, 2023 0.7314 0.7618 0.7262 0.7599 42,791 +0.03(+4.04%)
Jun 14, 2023 0.7596 0.7800 0.7200 0.7304 184,060 -0.03(-3.39%)
Jun 13, 2023 0.7900 0.8018 0.7550 0.7560 96,735 -0.03(-3.21%)
Jun 12, 2023 0.8010 0.8020 0.7700 0.7811 48,701 -0.02(-2.61%)
Jun 09, 2023 0.8208 0.8526 0.8010 0.8020 46,761 -0.00(-0.29%)
Jun 08, 2023 0.7903 0.8300 0.7903 0.8043 25,758 -0.01(-1.40%)
Jun 07, 2023 0.8000 0.8485 0.8000 0.8157 27,449 +0.01(+0.78%)
Jun 06, 2023 0.8201 0.8454 0.8002 0.8094 19,320 -0.01(-1.06%)
Jun 05, 2023 0.8200 0.8318 0.8101 0.8181 24,416 -0.01(-0.80%)
Jun 02, 2023 0.8500 0.8500 0.7995 0.8247 47,667 -0.02(-1.81%)
Jun 01, 2023 0.8001 0.9900 0.7700 0.8399 928,964 +0.05(+6.32%)
May 31, 2023 0.7900 0.8066 0.7700 0.7900 60,621 -0.02(-2.05%)
May 30, 2023 0.8300 0.8450 0.7904 0.8065 48,137 -0.05(-5.65%)
May 26, 2023 0.7700 0.8548 0.7550 0.8548 106,554 +0.08(+10.97%)
May 25, 2023 0.8600 0.8795 0.7702 0.7703 162,041 -0.08(-9.38%)
May 24, 2023 0.9600 0.9700 0.8000 0.8500 1,250,180 -0.03(-2.97%)
May 23, 2023 0.9600 0.9697 0.8704 0.8760 40,464 -0.00(-0.21%)
May 22, 2023 0.8900 0.9100 0.8703 0.8778 57,664 -0.03(-3.54%)
May 19, 2023 0.9200 0.9300 0.8932 0.9100 29,449 -0.02(-2.13%)
May 18, 2023 0.9300 0.9500 0.9000 0.9298 40,846 -0.02(-1.85%)
May 17, 2023 0.9100 0.9600 0.8750 0.9473 153,569 +0.05(+5.26%)
May 16, 2023 0.8700 0.9098 0.8700 0.9000 65,897 +0.04(+4.80%)
May 15, 2023 0.8500 0.8999 0.8348 0.8588 61,819 +0.02(+2.17%)
May 12, 2023 0.8900 0.8900 0.8300 0.8406 77,051 -0.05(-5.55%)
May 11, 2023 0.9000 0.9200 0.8816 0.8900 53,477 -0.04(-4.28%)
May 10, 2023 0.8598 0.9500 0.8317 0.9298 75,549 +0.07(+8.12%)
May 09, 2023 0.7801 0.8998 0.7800 0.8600 133,417 +0.08(+10.23%)
May 08, 2023 0.7777 0.8000 0.7546 0.7802 48,565 +0.03(+3.39%)
May 05, 2023 0.7800 0.7998 0.7254 0.7546 90,782 -0.03(-3.90%)
May 04, 2023 0.8000 0.8000 0.7801 0.7852 30,817 -0.02(-1.87%)
May 03, 2023 0.7518 0.8299 0.7518 0.8002 55,541 +0.01(+1.29%)
May 02, 2023 0.7844 0.8000 0.7511 0.7900 15,096 +0.01(+0.73%)
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.