Vtv Theraptcs Cl A (NQ: VTVT )

23.53 -0.27 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.36 25.07 22.81 23.53 15,144 -0.27(-1.13%)
Mar 27, 2024 22.20 23.82 22.03 23.80 23,304 +0.71(+3.07%)
Mar 26, 2024 21.70 23.67 19.61 23.09 15,441 +1.50(+6.95%)
Mar 25, 2024 21.22 23.01 19.12 21.59 24,095 +0.36(+1.70%)
Mar 22, 2024 29.85 29.85 21.23 21.23 33,630 -7.77(-26.79%)
Mar 21, 2024 30.25 30.99 27.08 29.00 49,301 +2.33(+8.74%)
Mar 20, 2024 21.09 27.66 20.44 26.67 52,913 +5.77(+27.61%)
Mar 19, 2024 20.69 21.28 20.07 20.90 13,511 +0.78(+3.88%)
Mar 18, 2024 18.70 21.00 17.13 20.12 36,250 +2.12(+11.78%)
Mar 15, 2024 16.98 18.50 16.57 18.00 20,907 +0.95(+5.57%)
Mar 14, 2024 16.04 18.60 16.04 17.05 57,269 +1.01(+6.30%)
Mar 13, 2024 16.65 16.94 16.01 16.04 12,404 +0.07(+0.44%)
Mar 12, 2024 15.49 17.22 15.02 15.97 24,406 +0.95(+6.32%)
Mar 11, 2024 14.60 15.41 14.60 15.02 8,000 +0.48(+3.30%)
Mar 08, 2024 15.22 15.49 14.44 14.54 15,228 -0.32(-2.15%)
Mar 07, 2024 14.42 15.87 14.40 14.86 13,331 +0.16(+1.09%)
Mar 06, 2024 14.38 15.82 13.50 14.70 15,202 +0.96(+6.99%)
Mar 05, 2024 13.59 13.85 13.00 13.74 18,793 -0.27(-1.93%)
Mar 04, 2024 16.50 16.60 12.95 14.01 72,292 -2.54(-15.35%)
Mar 01, 2024 17.17 17.88 16.33 16.55 48,074 -1.00(-5.70%)
Feb 29, 2024 15.84 19.50 15.52 17.55 307,030 +0.90(+5.41%)
Feb 28, 2024 13.10 23.50 12.51 16.65 3,059,822 +8.15(+95.88%)
Feb 27, 2024 8.277 8.650 8.215 8.500 4,362 +0.28(+3.47%)
Feb 26, 2024 8.470 8.510 8.100 8.215 5,783 -0.14(-1.73%)
Feb 23, 2024 8.710 8.710 8.329 8.360 1,453 -0.35(-4.02%)
Feb 22, 2024 9.380 9.380 8.710 8.710 1,661 +0.05(+0.58%)
Feb 21, 2024 9.540 9.940 8.660 8.660 9,478 -0.89(-9.37%)
Feb 20, 2024 9.590 9.980 9.430 9.555 11,536 -0.07(-0.75%)
Feb 16, 2024 10.13 10.13 9.290 9.627 9,535 +0.02(+0.18%)
Feb 15, 2024 9.810 10.09 9.550 9.610 10,387 -0.08(-0.83%)
Feb 14, 2024 10.07 10.61 9.690 9.690 17,764 -0.62(-6.01%)
Feb 13, 2024 10.29 10.56 10.26 10.31 4,515 -0.22(-2.14%)
Feb 12, 2024 10.42 10.95 10.27 10.54 3,189 +0.13(+1.30%)
Feb 09, 2024 10.21 10.81 10.20 10.40 8,098 +0.20(+1.96%)
Feb 08, 2024 9.880 10.30 9.265 10.20 7,235 +0.20(+2.00%)
Feb 07, 2024 9.790 10.12 9.175 10.00 20,220 +0.01(+0.10%)
Feb 06, 2024 8.470 10.00 8.470 9.990 32,144 +1.48(+17.39%)
Feb 05, 2024 8.540 9.050 8.211 8.510 17,470 -0.03(-0.35%)
Feb 02, 2024 8.360 8.955 8.210 8.540 18,097 +0.20(+2.40%)
Feb 01, 2024 8.070 8.590 8.070 8.340 7,123 -0.07(-0.83%)
Jan 31, 2024 8.440 8.870 8.030 8.410 13,376 -0.02(-0.24%)
Jan 30, 2024 8.065 8.545 7.800 8.430 23,598 +0.26(+3.18%)
Jan 29, 2024 8.190 8.420 7.850 8.170 12,939 -0.08(-0.97%)
Jan 26, 2024 8.080 9.997 7.380 8.250 118,317 +0.37(+4.63%)
Jan 25, 2024 8.350 8.350 7.480 7.885 29,580 -0.71(-8.21%)
Jan 24, 2024 9.250 9.350 8.520 8.590 22,463 -0.77(-8.23%)
Jan 23, 2024 10.49 10.80 8.316 9.360 225,649 -0.28(-2.88%)
Jan 22, 2024 8.160 10.16 7.720 9.638 37,023 +1.25(+14.87%)
Jan 19, 2024 8.600 8.600 8.200 8.390 11,579 -0.13(-1.53%)
Jan 18, 2024 8.660 9.060 8.510 8.520 14,150 -0.15(-1.69%)
Jan 17, 2024 8.660 8.667 8.530 8.667 4,550 +0.01(+0.08%)
Jan 16, 2024 9.090 9.217 8.520 8.660 17,570 -0.49(-5.30%)
Jan 12, 2024 9.690 9.690 9.145 9.145 3,926 -0.31(-3.32%)
Jan 11, 2024 9.920 9.920 9.310 9.459 4,559 -0.26(-2.67%)
Jan 10, 2024 10.20 10.30 9.664 9.719 6,613 -0.35(-3.48%)
Jan 09, 2024 10.20 10.58 9.943 10.07 5,078 -0.21(-2.05%)
Jan 08, 2024 10.42 10.42 9.950 10.28 13,369 -0.14(-1.34%)
Jan 05, 2024 10.14 10.43 9.550 10.42 10,477 +0.31(+3.07%)
Jan 04, 2024 10.35 10.35 10.11 10.11 3,463 -0.23(-2.22%)
Jan 03, 2024 10.60 10.60 9.650 10.34 11,443 -0.46(-4.26%)
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.