Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vtv Theraptcs Cl A (NQ: VTVT )

23.33 -0.44 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.480 1.483 1.450 1.480 29,452 +0.02(+1.37%)
Oct 30, 2019 1.460 1.500 1.450 1.460 70,522 +0.03(+2.10%)
Oct 29, 2019 1.510 1.524 1.420 1.430 130,185 -0.08(-5.30%)
Oct 28, 2019 1.540 1.540 1.480 1.510 237,092 -0.03(-1.95%)
Oct 25, 2019 1.620 1.620 1.530 1.540 224,900 -0.03(-1.91%)
Oct 24, 2019 1.630 1.690 1.560 1.570 221,008 -0.07(-4.27%)
Oct 23, 2019 1.500 1.650 1.470 1.640 729,710 +0.15(+10.07%)
Oct 22, 2019 1.420 1.490 1.420 1.490 376,985 +0.08(+5.67%)
Oct 21, 2019 1.420 1.436 1.407 1.410 130,771 +0.00(+0.00%)
Oct 18, 2019 1.430 1.440 1.400 1.410 74,400 -0.02(-1.40%)
Oct 17, 2019 1.470 1.470 1.420 1.430 49,470 +0.02(+1.42%)
Oct 16, 2019 1.440 1.460 1.410 1.410 100,429 -0.02(-1.40%)
Oct 15, 2019 1.480 1.490 1.420 1.430 139,782 +0.01(+0.70%)
Oct 14, 2019 1.470 1.490 1.420 1.420 124,520 -0.07(-4.70%)
Oct 11, 2019 1.440 1.500 1.430 1.490 169,000 +0.06(+4.20%)
Oct 10, 2019 1.450 1.480 1.430 1.430 60,745 -0.02(-1.38%)
Oct 09, 2019 1.490 1.500 1.430 1.450 124,427 -0.02(-1.61%)
Oct 08, 2019 1.510 1.525 1.440 1.474 92,679 -0.04(-2.40%)
Oct 07, 2019 1.490 1.560 1.473 1.510 312,737 +0.04(+3.07%)
Oct 04, 2019 1.450 1.500 1.427 1.465 88,400 +0.05(+3.17%)
Oct 03, 2019 1.440 1.480 1.420 1.420 124,031 -0.01(-0.70%)
Oct 02, 2019 1.450 1.460 1.410 1.430 116,458 -0.03(-2.05%)
Oct 01, 2019 1.560 1.560 1.420 1.460 228,555 -0.09(-5.81%)
Sep 30, 2019 1.540 1.570 1.500 1.550 327,037 +0.09(+6.16%)
Sep 27, 2019 1.440 1.500 1.440 1.460 230,600 +0.02(+1.39%)
Sep 26, 2019 1.460 1.470 1.400 1.440 183,509 -0.02(-1.37%)
Sep 25, 2019 1.500 1.520 1.450 1.460 86,797 -0.05(-3.31%)
Sep 24, 2019 1.470 1.530 1.420 1.510 428,220 +0.03(+2.03%)
Sep 23, 2019 1.550 1.600 1.470 1.480 229,793 -0.09(-5.73%)
Sep 20, 2019 1.610 1.670 1.440 1.570 714,300 -0.02(-1.26%)
Sep 19, 2019 1.700 1.750 1.560 1.590 550,485 -0.13(-7.56%)
Sep 18, 2019 1.800 1.930 1.620 1.720 2,776,309 -0.02(-1.15%)
Sep 17, 2019 1.820 1.820 1.650 1.740 450,996 -0.03(-1.69%)
Sep 16, 2019 1.730 1.800 1.690 1.770 709,502 +0.16(+9.60%)
Sep 13, 2019 1.620 1.670 1.550 1.615 540,100 +0.01(+0.94%)
Sep 12, 2019 1.580 1.720 1.510 1.600 1,305,422 +0.13(+8.84%)
Sep 11, 2019 1.460 1.500 1.410 1.470 903,463 +0.09(+6.52%)
Sep 10, 2019 1.340 1.400 1.340 1.380 132,837 +0.02(+1.47%)
Sep 09, 2019 1.340 1.370 1.330 1.360 137,016 +0.00(+0.30%)
Sep 06, 2019 1.380 1.380 1.350 1.356 139,300 -0.03(-2.45%)
Sep 05, 2019 1.350 1.490 1.330 1.390 973,638 +0.10(+7.75%)
Sep 04, 2019 1.290 1.310 1.280 1.290 122,070 +0.01(+0.78%)
Sep 03, 2019 1.290 1.320 1.280 1.280 61,796 -0.03(-2.19%)
Aug 30, 2019 1.300 1.320 1.280 1.309 77,500 +0.01(+0.67%)
Aug 29, 2019 1.300 1.331 1.300 1.300 48,869 +0.00(+0.00%)
Aug 28, 2019 1.340 1.370 1.300 1.300 171,217 -0.05(-3.70%)
Aug 27, 2019 1.340 1.397 1.327 1.350 186,310 +0.00(+0.00%)
Aug 26, 2019 1.360 1.400 1.330 1.350 157,978 +0.01(+0.75%)
Aug 23, 2019 1.370 1.380 1.330 1.340 87,500 -0.03(-2.19%)
Aug 22, 2019 1.430 1.430 1.360 1.370 331,676 -0.02(-1.44%)
Aug 21, 2019 1.370 1.400 1.330 1.390 313,667 +0.04(+2.96%)
Aug 20, 2019 1.300 1.370 1.290 1.350 387,761 +0.06(+4.65%)
Aug 19, 2019 1.310 1.370 1.270 1.290 465,515 -0.03(-2.24%)
Aug 16, 2019 1.260 1.340 1.260 1.320 213,900 +0.06(+4.73%)
Aug 15, 2019 1.270 1.310 1.260 1.260 304,269 -0.01(-0.79%)
Aug 14, 2019 1.330 1.330 1.260 1.270 184,777 -0.06(-4.51%)
Aug 13, 2019 1.370 1.390 1.310 1.330 183,007 -0.02(-1.48%)
Aug 12, 2019 1.350 1.420 1.310 1.350 187,261 -0.01(-0.74%)
Aug 09, 2019 1.340 1.370 1.300 1.360 71,500 +0.03(+2.26%)
Aug 08, 2019 1.330 1.370 1.280 1.330 160,211 +0.01(+0.76%)
Aug 07, 2019 1.300 1.330 1.230 1.320 208,628 +0.03(+2.33%)
Aug 06, 2019 1.330 1.350 1.270 1.290 110,805 -0.04(-3.01%)
Aug 05, 2019 1.280 1.380 1.230 1.330 302,549 +0.03(+2.31%)
Aug 02, 2019 1.300 1.320 1.280 1.300 237,000 -0.02(-1.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.