Vtv Theraptcs Cl A (NQ: VTVT )

14.03 -1.11 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 35.21 37.25 34.40 34.56 1,000 -0.66(-1.87%)
Oct 28, 2022 33.60 36.20 32.40 35.22 1,217 +1.62(+4.82%)
Oct 27, 2022 32.00 33.65 32.00 33.60 1,035 +0.94(+2.88%)
Oct 26, 2022 32.00 33.60 32.00 32.66 1,123 -0.00(-0.01%)
Oct 25, 2022 32.40 33.60 32.40 32.66 1,228 +0.39(+1.20%)
Oct 24, 2022 33.20 33.20 30.97 32.28 2,072 +0.19(+0.59%)
Oct 21, 2022 33.20 33.81 32.00 32.09 1,672 -0.61(-1.87%)
Oct 20, 2022 33.73 33.73 32.20 32.70 715 -0.11(-0.33%)
Oct 19, 2022 32.80 33.81 31.28 32.81 729 +0.00(+0.01%)
Oct 18, 2022 31.41 33.35 31.41 32.80 1,936 +1.54(+4.91%)
Oct 17, 2022 35.20 35.26 31.00 31.27 2,001 -2.95(-8.62%)
Oct 14, 2022 35.20 35.27 33.60 34.22 1,313 +0.42(+1.25%)
Oct 13, 2022 35.00 36.00 33.20 33.79 1,552 -1.80(-5.05%)
Oct 12, 2022 36.00 38.97 34.80 35.59 3,112 -1.11(-3.02%)
Oct 11, 2022 37.20 39.58 36.00 36.70 1,768 -1.66(-4.32%)
Oct 10, 2022 37.31 40.00 36.40 38.35 1,302 +0.49(+1.29%)
Oct 07, 2022 36.40 39.96 36.40 37.86 1,337 -1.20(-3.08%)
Oct 06, 2022 39.28 40.00 38.86 39.07 1,366 -1.33(-3.30%)
Oct 05, 2022 40.00 41.20 39.14 40.40 1,466 -0.40(-0.98%)
Oct 04, 2022 40.00 41.20 38.40 40.80 1,952 +1.41(+3.57%)
Oct 03, 2022 38.80 40.80 38.00 39.39 1,214 +0.59(+1.53%)
Sep 30, 2022 38.40 40.80 38.40 38.80 2,168 +0.06(+0.14%)
Sep 29, 2022 36.50 41.20 36.50 38.74 1,738 +1.66(+4.49%)
Sep 28, 2022 35.20 39.06 36.75 37.08 731 +1.08(+3.00%)
Sep 27, 2022 36.00 36.91 35.20 36.00 1,791 -0.00(-0.01%)
Sep 26, 2022 35.80 37.40 34.40 36.00 1,804 +0.20(+0.57%)
Sep 23, 2022 38.40 39.60 34.03 35.80 6,378 -2.44(-6.39%)
Sep 22, 2022 40.40 42.40 38.24 38.24 3,393 -2.56(-6.26%)
Sep 21, 2022 40.00 41.60 40.00 40.80 513 +1.42(+3.60%)
Sep 20, 2022 42.00 42.26 39.25 39.38 2,253 -1.82(-4.41%)
Sep 19, 2022 42.40 44.80 41.20 41.20 2,563 -2.40(-5.50%)
Sep 16, 2022 44.80 47.60 43.60 43.60 5,209 -2.40(-5.22%)
Sep 15, 2022 48.80 49.20 46.00 46.00 2,212 +0.40(+0.88%)
Sep 14, 2022 46.40 49.60 45.60 45.60 1,398 -0.86(-1.85%)
Sep 13, 2022 46.40 48.40 45.20 46.46 2,141 -1.14(-2.39%)
Sep 12, 2022 48.80 50.40 46.40 47.60 4,200 +0.80(+1.71%)
Sep 09, 2022 41.60 48.10 41.60 46.80 4,160 +4.40(+10.38%)
Sep 08, 2022 42.00 43.20 41.60 42.40 958 +0.40(+0.95%)
Sep 07, 2022 42.00 42.80 39.60 42.00 832 +0.40(+0.96%)
Sep 06, 2022 40.00 42.80 39.87 41.60 1,348 +1.20(+2.97%)
Sep 02, 2022 42.00 44.00 39.61 40.40 3,090 -0.80(-1.94%)
Sep 01, 2022 41.20 43.20 40.00 41.20 2,339 -1.20(-2.83%)
Aug 31, 2022 42.80 43.60 39.60 42.40 1,888 +1.20(+2.91%)
Aug 30, 2022 44.80 44.80 40.80 41.20 2,178 -4.00(-8.85%)
Aug 29, 2022 46.00 46.80 44.00 45.20 1,724 -0.80(-1.74%)
Aug 26, 2022 48.00 48.00 44.80 46.00 981 -1.20(-2.54%)
Aug 25, 2022 46.40 48.00 46.00 47.20 1,011 +1.20(+2.61%)
Aug 24, 2022 42.80 46.80 42.80 46.00 2,619 +2.00(+4.55%)
Aug 23, 2022 46.00 46.40 42.40 44.00 4,263 -2.00(-4.35%)
Aug 22, 2022 50.40 50.40 45.20 46.00 5,359 -2.80(-5.74%)
Aug 19, 2022 49.60 51.20 48.40 48.80 1,647 +0.00(+0.00%)
Aug 18, 2022 52.00 52.00 48.52 48.80 1,799 -2.80(-5.43%)
Aug 17, 2022 48.40 53.20 47.40 51.60 9,817 +3.20(+6.61%)
Aug 16, 2022 52.40 54.60 46.00 48.40 15,809 -6.40(-11.68%)
Aug 15, 2022 51.60 56.00 51.20 54.80 10,295 +3.20(+6.20%)
Aug 12, 2022 53.20 53.20 50.00 51.60 8,063 +1.60(+3.20%)
Aug 11, 2022 52.00 52.00 49.60 50.00 8,180 +0.40(+0.81%)
Aug 10, 2022 46.40 51.20 44.80 49.60 8,858 +2.80(+5.98%)
Aug 09, 2022 48.80 49.20 44.80 46.80 10,172 -1.20(-2.50%)
Aug 08, 2022 47.60 51.96 47.60 48.00 13,264 +0.40(+0.84%)
Aug 05, 2022 46.40 48.60 42.80 47.60 12,118 +2.00(+4.39%)
Aug 04, 2022 44.40 46.60 42.00 45.60 14,352 +3.60(+8.57%)
Aug 03, 2022 41.60 42.80 38.40 42.00 9,373 +2.00(+5.00%)
Aug 02, 2022 40.40 42.80 38.80 40.00 10,730 -0.40(-0.99%)
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.