Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vtv Theraptcs Cl A (NQ: VTVT )

13.13 -0.22 (-1.65%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 27, 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 (%)
Feb 28, 2018 240.00 244.00 224.40 226.00 5,999 -21.60(-8.72%)
Feb 27, 2018 255.60 257.10 240.00 247.60 4,020 -10.00(-3.88%)
Feb 26, 2018 274.80 274.80 254.80 257.60 2,318 -16.40(-5.99%)
Feb 23, 2018 275.20 280.40 264.80 274.00 1,701 +0.00(+0.00%)
Feb 22, 2018 267.20 281.60 267.20 274.00 1,703 +9.20(+3.47%)
Feb 21, 2018 276.00 276.40 262.80 264.80 2,374 -13.60(-4.89%)
Feb 20, 2018 266.40 290.40 266.00 278.40 5,455 +13.20(+4.98%)
Feb 16, 2018 265.20 265.20 265.20 0 +10.40(+4.08%)
Feb 15, 2018 257.60 257.60 252.40 254.80 4,218 +0.80(+0.31%)
Feb 14, 2018 252.80 262.80 250.40 254.00 5,080 -0.80(-0.31%)
Feb 13, 2018 248.00 264.00 245.60 254.80 3,160 +8.00(+3.24%)
Feb 12, 2018 260.80 268.80 242.00 246.80 5,757 -12.80(-4.93%)
Feb 09, 2018 275.60 280.40 255.60 259.60 3,775 -13.20(-4.84%)
Feb 08, 2018 282.00 307.20 271.60 272.80 3,541 +2.40(+0.89%)
Feb 07, 2018 272.00 273.00 265.24 270.40 2,984 -1.60(-0.59%)
Feb 06, 2018 284.00 285.88 260.04 272.00 4,182 -18.00(-6.21%)
Feb 05, 2018 293.60 293.60 284.80 290.00 4,171 -6.80(-2.29%)
Feb 02, 2018 313.60 317.20 296.00 296.80 2,916 -16.40(-5.24%)
Feb 01, 2018 312.40 320.40 308.40 313.20 2,489 +2.80(+0.90%)
Jan 31, 2018 307.60 336.00 307.60 310.40 7,020 +0.80(+0.26%)
Jan 30, 2018 309.60 319.96 309.60 309.60 2,934 +0.80(+0.26%)
Jan 29, 2018 296.00 319.60 290.44 308.80 5,495 +14.40(+4.89%)
Jan 26, 2018 308.40 323.20 282.84 294.40 7,406 -14.40(-4.66%)
Jan 25, 2018 304.40 321.20 290.40 308.80 6,351 +6.40(+2.12%)
Jan 24, 2018 296.00 303.56 282.00 302.40 11,709 -1.20(-0.40%)
Jan 23, 2018 236.40 306.00 235.52 303.60 36,257 +67.20(+28.43%)
Jan 22, 2018 227.20 242.84 224.00 236.40 2,454 +8.40(+3.68%)
Jan 19, 2018 222.80 235.60 220.80 228.00 2,985 +3.60(+1.60%)
Jan 18, 2018 230.80 242.00 216.00 224.40 4,621 -8.00(-3.44%)
Jan 17, 2018 245.20 246.40 229.60 232.40 8,758 -12.40(-5.07%)
Jan 16, 2018 225.60 246.00 223.60 244.80 11,699 +23.20(+10.47%)
Jan 12, 2018 221.60 221.60 221.60 0 -2.80(-1.25%)
Jan 11, 2018 224.80 230.40 221.20 224.40 3,076 +0.80(+0.36%)
Jan 10, 2018 223.04 223.30 220.00 223.60 3,060 -2.40(-1.06%)
Jan 09, 2018 223.60 235.16 214.40 226.00 3,609 +2.40(+1.07%)
Jan 08, 2018 230.40 236.80 220.40 223.60 2,174 -6.80(-2.95%)
Jan 05, 2018 240.00 240.00 222.00 230.40 7,346 -9.20(-3.84%)
Jan 04, 2018 236.40 246.00 234.40 239.60 5,079 +2.80(+1.18%)
Jan 03, 2018 240.40 249.20 232.40 236.80 6,612 -5.60(-2.31%)
Jan 02, 2018 237.60 244.00 214.00 242.40 17,549 +2.00(+0.83%)
Dec 29, 2017 240.40 240.40 240.40 0 +18.00(+8.09%)
Dec 28, 2017 164.00 244.80 164.00 222.40 91,016 +60.40(+37.28%)
Dec 27, 2017 164.00 170.00 160.00 162.00 2,605 -2.80(-1.70%)
Dec 26, 2017 168.00 168.24 155.34 164.80 4,585 -1.20(-0.72%)
Dec 22, 2017 178.00 181.60 161.00 166.00 2,950 -11.20(-6.32%)
Dec 21, 2017 184.00 191.00 176.40 177.20 5,552 +1.20(+0.68%)
Dec 20, 2017 182.00 182.00 174.40 176.00 1,907 -4.00(-2.22%)
Dec 19, 2017 180.00 187.73 177.32 180.00 1,752 -0.40(-0.22%)
Dec 18, 2017 172.00 183.20 172.00 180.40 7,790 +8.40(+4.88%)
Dec 15, 2017 169.60 178.80 168.40 172.00 1,587 +1.60(+0.94%)
Dec 14, 2017 178.80 185.20 168.40 170.40 608 -6.80(-3.84%)
Dec 13, 2017 170.00 178.80 166.44 177.20 904 +6.00(+3.50%)
Dec 12, 2017 179.60 185.20 171.20 171.20 803 -6.80(-3.82%)
Dec 11, 2017 186.00 189.20 176.00 178.00 1,386 -8.00(-4.30%)
Dec 08, 2017 187.20 195.56 182.40 186.00 722 +0.40(+0.22%)
Dec 07, 2017 198.00 198.00 180.00 185.60 2,177 -5.60(-2.93%)
Dec 06, 2017 158.40 193.60 158.00 191.20 2,826 +35.20(+22.56%)
Dec 05, 2017 160.00 162.72 153.60 156.00 809 -4.40(-2.74%)
Dec 04, 2017 170.00 170.00 160.00 160.40 648 -7.60(-4.52%)
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.