Skip to main content

Vtv Theraptcs Cl A (NQ: VTVT )

22.11 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 23.40 24.75 22.11 22.11 11,131 -2.25(-9.24%)
Jul 16, 2024 24.12 24.74 22.98 24.36 21,329 +0.61(+2.57%)
Jul 15, 2024 22.55 24.90 22.55 23.75 20,130 +1.24(+5.51%)
Jul 12, 2024 20.50 24.73 20.11 22.51 35,998 +2.02(+9.86%)
Jul 11, 2024 21.71 21.82 19.92 20.49 20,611 -0.73(-3.45%)
Jul 10, 2024 19.25 21.84 19.25 21.22 6,970 +1.11(+5.54%)
Jul 09, 2024 18.30 21.21 17.99 20.11 20,247 +2.01(+11.10%)
Jul 08, 2024 18.25 18.89 17.61 18.10 34,001 +0.52(+2.96%)
Jul 05, 2024 18.07 18.62 17.10 17.58 9,726 -0.70(-3.83%)
Jul 03, 2024 18.35 18.79 17.70 18.28 19,041 +0.00(+0.00%)
Jul 02, 2024 17.64 19.15 17.06 18.28 45,028 +0.70(+3.95%)
Jul 01, 2024 18.82 19.08 17.54 17.59 13,041 -0.07(-0.42%)
Jun 28, 2024 17.25 18.70 16.55 17.66 20,630 +0.65(+3.82%)
Jun 27, 2024 16.47 17.47 16.47 17.01 10,489 +0.20(+1.19%)
Jun 26, 2024 16.71 17.68 16.31 16.81 9,124 -0.41(-2.36%)
Jun 25, 2024 17.56 18.01 16.46 17.22 7,524 -1.61(-8.57%)
Jun 21, 2024 18.83 780 -0.23(-1.21%)
Jun 20, 2024 18.23 20.13 18.22 19.06 11,876 +0.28(+1.49%)
Jun 18, 2024 20.28 21.52 18.78 18.78 8,067 -2.22(-10.57%)
Jun 17, 2024 19.34 21.29 18.99 21.00 10,619 -0.02(-0.10%)
Jun 14, 2024 24.00 24.00 21.02 21.02 4,070 -1.79(-7.85%)
Jun 13, 2024 20.99 22.86 20.30 22.81 9,450 +1.53(+7.19%)
Jun 12, 2024 18.21 21.28 18.21 21.28 2,138 +3.11(+17.12%)
Jun 11, 2024 18.00 18.17 18.00 18.17 2,763 +0.09(+0.50%)
Jun 10, 2024 17.10 19.83 17.10 18.08 6,390 +0.98(+5.73%)
Jun 07, 2024 17.31 17.49 16.25 17.10 3,308 -0.50(-2.84%)
Jun 06, 2024 18.73 18.73 17.60 17.60 5,323 -1.40(-7.37%)
Jun 05, 2024 20.50 20.50 19.00 19.00 2,129 -2.50(-11.63%)
Jun 04, 2024 22.86 22.86 21.50 21.50 1,441 -0.50(-2.27%)
Jun 03, 2024 23.00 23.00 21.58 22.00 3,718 -1.33(-5.70%)
May 31, 2024 24.95 24.95 23.33 23.33 1,404 -0.44(-1.85%)
May 30, 2024 23.38 25.06 23.38 23.77 4,186 +0.02(+0.08%)
May 29, 2024 24.03 25.01 23.07 23.75 4,404 -0.91(-3.69%)
May 28, 2024 27.07 27.50 24.61 24.66 9,070 -3.06(-11.04%)
May 24, 2024 27.54 28.50 27.54 27.72 6,298 -1.18(-4.08%)
May 23, 2024 28.99 28.99 28.90 28.90 2,901 -0.11(-0.38%)
May 22, 2024 29.01 29.01 27.88 29.01 3,422 +0.00(+0.00%)
May 21, 2024 26.68 29.01 25.99 29.01 8,889 +0.80(+2.84%)
May 20, 2024 27.56 29.01 26.02 28.21 9,524 +0.31(+1.11%)
May 17, 2024 26.12 27.90 25.50 27.90 6,628 +0.02(+0.07%)
May 16, 2024 25.80 27.88 25.80 27.88 1,363 +2.00(+7.73%)
May 15, 2024 25.46 25.98 25.46 25.88 2,069 -0.10(-0.38%)
May 14, 2024 25.89 26.52 25.89 25.98 4,922 +0.08(+0.31%)
May 13, 2024 25.99 26.00 25.00 25.90 2,597 -0.09(-0.35%)
May 10, 2024 25.99 26.02 25.30 25.99 2,521 -0.84(-3.13%)
May 09, 2024 24.03 26.83 24.03 26.83 3,779 +1.33(+5.22%)
May 08, 2024 25.00 25.98 25.00 25.50 5,220 +0.52(+2.08%)
May 07, 2024 24.95 24.99 24.51 24.98 3,089 +0.28(+1.13%)
May 06, 2024 23.82 24.70 23.82 24.70 1,706 +1.07(+4.53%)
May 03, 2024 22.85 24.33 22.50 23.63 9,458 -0.07(-0.29%)
May 02, 2024 28.60 29.09 22.87 23.70 24,317 -4.26(-15.24%)
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.