Vtv Theraptcs Cl A (NQ: VTVT )

0.3931 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 0.4300 0.4300 0.3821 0.3931 807,363 -0.03(-7.51%)
May 13, 2022 0.4100 0.4399 0.4100 0.4250 384,191 +0.02(+5.77%)
May 12, 2022 0.4000 0.4291 0.3898 0.4018 742,858 -0.02(-4.74%)
May 11, 2022 0.4600 0.4600 0.3901 0.4218 350,709 -0.03(-7.24%)
May 10, 2022 0.4990 0.4991 0.4529 0.4547 121,310 -0.03(-5.27%)
May 09, 2022 0.5100 0.5204 0.4800 0.4800 254,833 -0.04(-8.05%)
May 06, 2022 0.5490 0.5750 0.5001 0.5220 374,101 -0.05(-8.49%)
May 05, 2022 0.5601 0.5899 0.5500 0.5704 160,056 -0.03(-4.38%)
May 04, 2022 0.6000 0.6199 0.5510 0.5965 145,088 -0.02(-3.10%)
May 03, 2022 0.6600 0.6700 0.6031 0.6156 102,662 -0.02(-3.06%)
May 02, 2022 0.6828 0.6828 0.6001 0.6350 174,853 -0.06(-8.00%)
Apr 29, 2022 0.7075 0.7106 0.6719 0.6902 64,635 +0.00(+0.70%)
Apr 28, 2022 0.6900 0.7170 0.6800 0.6854 116,255 -0.00(-0.67%)
Apr 27, 2022 0.7474 0.7973 0.6810 0.6900 173,592 -0.08(-9.80%)
Apr 26, 2022 0.8800 0.8800 0.7606 0.7650 236,906 -0.07(-8.93%)
Apr 25, 2022 0.8200 0.8450 0.7939 0.8400 217,783 +0.04(+5.40%)
Apr 22, 2022 0.7500 0.7998 0.7500 0.7970 79,287 +0.03(+3.91%)
Apr 21, 2022 0.7700 0.7800 0.7500 0.7670 147,593 +0.00(+0.03%)
Apr 20, 2022 0.7800 0.7800 0.7400 0.7668 92,813 -0.01(-0.90%)
Apr 19, 2022 0.7753 0.7900 0.6922 0.7738 387,989 -0.04(-4.47%)
Apr 18, 2022 0.8300 0.8300 0.7700 0.8100 488,994 +0.02(+2.53%)
Apr 14, 2022 0.7000 0.7998 0.6890 0.7900 883,999 +0.10(+14.79%)
Apr 13, 2022 0.6899 0.7099 0.6201 0.6882 138,129 +0.05(+7.55%)
Apr 12, 2022 0.6413 0.6500 0.6132 0.6399 87,459 +0.02(+3.26%)
Apr 11, 2022 0.7000 0.7039 0.6100 0.6197 135,926 -0.00(-0.55%)
Apr 08, 2022 0.6100 0.6317 0.6000 0.6231 69,421 +0.02(+3.85%)
Apr 07, 2022 0.6241 0.6278 0.5900 0.6000 135,532 -0.02(-3.23%)
Apr 06, 2022 0.6110 0.6471 0.6110 0.6200 48,377 +0.01(+1.64%)
Apr 05, 2022 0.6100 0.6580 0.6031 0.6100 122,112 -0.02(-3.57%)
Apr 04, 2022 0.6484 0.6826 0.6250 0.6326 143,366 -0.03(-4.15%)
Apr 01, 2022 0.7298 0.7328 0.6565 0.6600 149,493 -0.06(-8.60%)
Mar 31, 2022 0.7200 0.7336 0.7000 0.7221 228,542 +0.01(+1.68%)
Mar 30, 2022 0.7000 0.7398 0.6901 0.7102 66,499 +0.00(+0.37%)
Mar 29, 2022 0.7000 0.7234 0.6901 0.7076 77,487 +0.00(+0.38%)
Mar 28, 2022 0.7228 0.7228 0.6920 0.7049 50,937 -0.02(-2.48%)
Mar 25, 2022 0.7300 0.7570 0.7200 0.7228 246,917 -0.00(-0.45%)
Mar 24, 2022 0.7200 0.7319 0.7000 0.7261 247,229 +0.02(+3.01%)
Mar 23, 2022 0.7000 0.7049 0.6875 0.7049 111,353 +0.01(+0.74%)
Mar 22, 2022 0.6600 0.7080 0.6550 0.6997 102,988 +0.04(+6.82%)
Mar 21, 2022 0.6720 0.6720 0.6250 0.6550 156,249 -0.02(-2.47%)
Mar 18, 2022 0.6500 0.6730 0.6400 0.6716 102,941 +0.02(+3.32%)
Mar 17, 2022 0.5900 0.6695 0.5900 0.6500 190,122 +0.06(+10.13%)
Mar 16, 2022 0.5700 0.6200 0.5639 0.5902 321,203 +0.04(+7.21%)
Mar 15, 2022 0.5412 0.5600 0.5297 0.5505 184,748 +0.02(+3.95%)
Mar 14, 2022 0.5100 0.5394 0.5000 0.5296 217,862 +0.02(+4.46%)
Mar 11, 2022 0.5400 0.5600 0.4925 0.5070 390,219 -0.03(-5.41%)
Mar 10, 2022 0.5685 0.5790 0.5185 0.5360 450,378 -0.03(-5.20%)
Mar 09, 2022 0.5600 0.5994 0.5600 0.5654 464,365 +0.01(+0.95%)
Mar 08, 2022 0.6500 0.6775 0.5600 0.5601 786,813 -0.09(-13.92%)
Mar 07, 2022 0.7400 0.7400 0.6501 0.6507 435,613 -0.06(-8.74%)
Mar 04, 2022 0.7600 0.8049 0.7002 0.7130 287,528 -0.09(-11.54%)
Mar 03, 2022 0.8000 0.8300 0.8000 0.8060 111,187 -0.00(-0.49%)
Mar 02, 2022 0.8070 0.8300 0.7804 0.8100 66,069 +0.00(+0.47%)
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.