Vtv Theraptcs Cl A (NQ: VTVT )

14.24 -0.69 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 28.80 29.34 28.00 28.88 5,713 +0.48(+1.68%)
Mar 30, 2022 28.00 29.59 27.60 28.41 1,662 +0.10(+0.37%)
Mar 29, 2022 28.00 28.94 27.60 28.30 1,937 +0.11(+0.38%)
Mar 28, 2022 28.91 28.91 27.68 28.20 1,273 -0.72(-2.48%)
Mar 25, 2022 29.20 30.28 28.80 28.91 6,172 -0.13(-0.45%)
Mar 24, 2022 28.80 29.28 28.00 29.04 6,180 +0.85(+3.01%)
Mar 23, 2022 28.00 28.20 27.50 28.20 2,783 +0.21(+0.74%)
Mar 22, 2022 26.40 28.32 26.20 27.99 2,574 +1.79(+6.82%)
Mar 21, 2022 26.88 26.88 25.00 26.20 3,906 -0.66(-2.47%)
Mar 18, 2022 26.00 26.92 25.60 26.86 2,573 +0.86(+3.32%)
Mar 17, 2022 23.60 26.78 23.60 26.00 4,753 +2.39(+10.13%)
Mar 16, 2022 22.80 24.80 22.56 23.61 8,030 +1.59(+7.21%)
Mar 15, 2022 21.65 22.40 21.19 22.02 4,618 +0.84(+3.95%)
Mar 14, 2022 20.40 21.58 20.00 21.18 5,446 +0.90(+4.46%)
Mar 11, 2022 21.60 22.40 19.70 20.28 9,755 -1.16(-5.41%)
Mar 10, 2022 22.74 23.16 20.74 21.44 11,259 -1.18(-5.20%)
Mar 09, 2022 22.40 23.98 22.40 22.62 11,609 +0.21(+0.95%)
Mar 08, 2022 26.00 27.10 22.40 22.40 19,670 -3.62(-13.92%)
Mar 07, 2022 29.60 29.60 26.00 26.03 10,890 -2.49(-8.74%)
Mar 04, 2022 30.40 32.20 28.01 28.52 7,188 -3.72(-11.54%)
Mar 03, 2022 32.00 33.20 32.00 32.24 2,779 -0.16(-0.49%)
Mar 02, 2022 32.28 33.20 31.22 32.40 1,651 +0.15(+0.47%)
Mar 01, 2022 33.60 34.00 31.36 32.25 4,081 -0.50(-1.51%)
Feb 28, 2022 33.20 33.60 31.20 32.74 5,433 +0.34(+1.06%)
Feb 25, 2022 30.80 32.80 29.48 32.40 4,320 +2.40(+8.00%)
Feb 24, 2022 28.40 30.80 26.80 30.00 6,570 +1.20(+4.17%)
Feb 23, 2022 31.60 32.03 28.80 28.80 5,698 -2.00(-6.49%)
Feb 22, 2022 34.00 34.11 30.41 30.80 11,586 -3.15(-9.28%)
Feb 18, 2022 33.95 0 +5.47(+19.21%)
Feb 17, 2022 28.40 30.00 28.40 28.48 1,766 -1.32(-4.43%)
Feb 16, 2022 29.00 30.40 28.60 29.80 3,537 +0.28(+0.95%)
Feb 15, 2022 28.80 29.58 28.20 29.52 4,398 +1.91(+6.91%)
Feb 14, 2022 28.40 29.12 27.60 27.61 2,855 -0.55(-1.95%)
Feb 11, 2022 28.80 29.52 28.00 28.16 2,539 -0.90(-3.08%)
Feb 10, 2022 28.80 29.68 28.44 29.06 5,188 +0.27(+0.94%)
Feb 09, 2022 28.78 29.38 28.00 28.78 5,455 -0.02(-0.06%)
Feb 08, 2022 29.20 29.84 28.08 28.80 3,864 -1.04(-3.49%)
Feb 07, 2022 29.53 30.57 29.24 29.84 2,210 +0.06(+0.20%)
Feb 04, 2022 29.68 32.00 28.88 29.78 5,589 +0.02(+0.08%)
Feb 03, 2022 30.99 29.14 29.76 1,500 -1.32(-4.26%)
Feb 02, 2022 31.20 31.83 29.60 31.08 3,136 +0.05(+0.17%)
Feb 01, 2022 29.20 32.00 28.86 31.03 3,559 +2.37(+8.26%)
Jan 31, 2022 28.51 32.80 28.66 7,820 -0.14(-0.49%)
Jan 28, 2022 28.40 31.99 26.80 28.80 6,033 +0.84(+2.99%)
Jan 27, 2022 29.47 30.80 26.80 27.96 9,367 -1.41(-4.81%)
Jan 26, 2022 30.40 33.68 28.80 29.38 7,725 -1.36(-4.44%)
Jan 25, 2022 30.40 32.80 29.20 30.74 6,912 +0.84(+2.82%)
Jan 24, 2022 30.76 30.80 28.13 29.90 8,024 -0.86(-2.80%)
Jan 21, 2022 34.00 34.00 30.40 30.76 11,186 -3.64(-10.58%)
Jan 20, 2022 34.00 36.00 32.80 34.40 8,500 +1.09(+3.27%)
Jan 19, 2022 35.20 35.20 32.40 33.31 10,090 -0.25(-0.75%)
Jan 18, 2022 34.80 35.20 33.20 33.56 5,281 -1.60(-4.54%)
Jan 14, 2022 35.16 0 +0.84(+2.44%)
Jan 13, 2022 36.80 38.59 34.22 34.32 11,905 -2.48(-6.73%)
Jan 12, 2022 36.00 37.59 35.34 36.80 4,646 +1.40(+3.94%)
Jan 11, 2022 34.00 35.60 33.70 35.40 7,690 +0.20(+0.57%)
Jan 10, 2022 36.00 36.00 34.80 35.20 4,995 -1.44(-3.93%)
Jan 07, 2022 36.00 37.16 36.00 36.64 3,661 +0.59(+1.64%)
Jan 06, 2022 38.40 38.40 35.61 36.05 7,993 -1.96(-5.15%)
Jan 05, 2022 40.40 40.80 38.00 38.00 9,206 -2.00(-4.99%)
Jan 04, 2022 40.40 41.60 39.41 40.00 10,844 +0.00(+0.00%)
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.