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

Vtv Theraptcs Cl A (NQ: VTVT )

27.90 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.