Skip to main content
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 29, 2016 5.730 5.730 5.453 5.660 21,225 +0.00(+0.00%)
Jul 28, 2016 5.820 5.980 5.590 5.660 39,641 -0.04(-0.70%)
Jul 27, 2016 5.740 5.960 5.610 5.700 49,581 +0.05(+0.88%)
Jul 26, 2016 5.490 5.680 5.440 5.650 215,476 +0.17(+3.10%)
Jul 25, 2016 5.620 5.690 5.400 5.480 19,040 -0.10(-1.79%)
Jul 22, 2016 5.630 5.640 5.540 5.580 19,915 +0.03(+0.54%)
Jul 21, 2016 5.730 5.875 5.520 5.550 25,783 -0.13(-2.29%)
Jul 20, 2016 5.640 5.780 5.600 5.680 11,775 +0.14(+2.53%)
Jul 19, 2016 5.760 5.900 5.510 5.540 33,293 -0.22(-3.82%)
Jul 18, 2016 5.480 5.790 5.419 5.760 19,995 +0.26(+4.73%)
Jul 15, 2016 5.480 5.657 5.400 5.500 39,524 +0.06(+1.10%)
Jul 14, 2016 5.880 5.880 5.400 5.440 45,571 -0.41(-7.01%)
Jul 13, 2016 5.980 5.998 5.850 5.850 4,523 -0.13(-2.17%)
Jul 12, 2016 6.070 6.070 5.960 5.980 30,889 -0.01(-0.17%)
Jul 11, 2016 6.000 6.030 5.950 5.990 16,495 +0.01(+0.17%)
Jul 08, 2016 5.910 5.890 5.890 5.980 11,824 +0.09(+1.53%)
Jul 07, 2016 5.990 6.000 5.850 5.890 14,975 -0.10(-1.67%)
Jul 05, 2016 5.940 6.050 5.850 5.990 20,124 -0.04(-0.66%)
Jul 01, 2016 5.800 6.030 6.030 6.030 30,100 +0.23(+3.97%)
Jun 30, 2016 6.000 6.050 5.690 5.800 23,793 -0.19(-3.17%)
Jun 29, 2016 5.900 6.000 5.900 5.990 17,044 +0.09(+1.53%)
Jun 28, 2016 5.770 6.020 5.740 5.900 57,283 +0.17(+2.97%)
Jun 27, 2016 5.647 5.880 5.570 5.730 21,510 -0.21(-3.54%)
Jun 24, 2016 5.820 6.000 5.540 5.940 161,809 -0.21(-3.41%)
Jun 23, 2016 6.060 6.250 5.960 6.150 21,195 +0.20(+3.36%)
Jun 22, 2016 5.910 6.050 5.780 5.950 19,544 +0.07(+1.19%)
Jun 21, 2016 5.830 6.000 5.790 5.880 35,283 +0.09(+1.55%)
Jun 20, 2016 5.910 5.910 5.710 5.790 19,790 +0.01(+0.17%)
Jun 17, 2016 5.790 5.900 5.640 5.780 32,371 +0.02(+0.35%)
Jun 16, 2016 5.610 5.800 5.520 5.760 15,621 -0.06(-1.03%)
Jun 15, 2016 5.880 6.130 5.680 5.820 16,697 +0.06(+1.04%)
Jun 14, 2016 6.150 6.150 5.680 5.760 22,985 -0.22(-3.68%)
Jun 13, 2016 5.830 6.230 5.583 5.980 29,350 +0.28(+4.91%)
Jun 10, 2016 5.740 5.800 5.600 5.700 7,831 -0.10(-1.72%)
Jun 09, 2016 6.000 6.030 5.760 5.800 15,034 -0.26(-4.29%)
Jun 08, 2016 5.950 6.070 5.940 6.060 4,187 +0.11(+1.85%)
Jun 07, 2016 6.230 6.230 5.890 5.950 14,139 -0.01(-0.17%)
Jun 06, 2016 5.930 6.053 5.920 5.960 22,936 +0.00(+0.00%)
Jun 03, 2016 6.180 6.210 5.820 5.960 32,088 -0.20(-3.25%)
Jun 02, 2016 5.970 6.220 5.700 6.160 29,844 +0.21(+3.53%)
Jun 01, 2016 6.000 6.270 5.830 5.950 35,162 -0.01(-0.17%)
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%)
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.