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 )

18.37 -0.63 (-3.32%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 6, 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 (%)
Jul 29, 2022 0.8100 0.9200 0.8006 0.9000 370,443 +0.04(+4.65%)
Jul 28, 2022 0.8100 0.8800 0.7506 0.8600 293,406 +0.05(+6.19%)
Jul 27, 2022 0.7200 0.8150 0.7200 0.8099 262,336 +0.02(+2.49%)
Jul 26, 2022 0.7300 0.8100 0.7000 0.7902 378,112 +0.04(+4.73%)
Jul 25, 2022 0.9000 0.9000 0.7000 0.7545 3,508,691 +0.03(+4.82%)
Jul 22, 2022 0.7400 0.7400 0.7034 0.7198 30,993 -0.02(-2.05%)
Jul 21, 2022 0.7100 0.7500 0.7100 0.7349 166,216 +0.02(+3.38%)
Jul 20, 2022 0.7200 0.7300 0.7030 0.7109 36,077 +0.01(+1.56%)
Jul 19, 2022 0.6500 0.7269 0.6499 0.7000 187,854 +0.01(+1.74%)
Jul 18, 2022 0.6600 0.7000 0.6600 0.6880 60,086 +0.01(+0.88%)
Jul 15, 2022 0.6881 0.6881 0.6700 0.6820 27,479 -0.00(-0.29%)
Jul 14, 2022 0.6650 0.6900 0.6650 0.6840 30,642 -0.01(-0.84%)
Jul 13, 2022 0.6500 0.7000 0.6500 0.6898 19,405 -0.01(-1.40%)
Jul 12, 2022 0.6447 0.7000 0.6446 0.6996 51,125 +0.05(+8.08%)
Jul 11, 2022 0.6602 0.6670 0.6309 0.6473 113,546 -0.01(-1.16%)
Jul 08, 2022 0.6838 0.7000 0.6549 0.6549 175,957 -0.04(-6.09%)
Jul 07, 2022 0.7000 0.7249 0.6801 0.6974 186,689 +0.01(+1.43%)
Jul 06, 2022 0.7252 0.7252 0.6826 0.6876 55,904 -0.02(-3.28%)
Jul 05, 2022 0.7100 0.7260 0.7010 0.7109 107,968 -0.01(-1.31%)
Jul 01, 2022 0.7600 0.7600 0.7200 0.7203 48,790 -0.03(-3.96%)
Jun 30, 2022 0.7600 0.7600 0.7148 0.7500 81,583 -0.01(-0.70%)
Jun 29, 2022 0.7603 0.7740 0.7305 0.7553 152,250 -0.01(-0.66%)
Jun 28, 2022 0.7855 0.7900 0.7413 0.7603 135,004 -0.03(-3.76%)
Jun 27, 2022 0.7868 0.8000 0.7400 0.7900 151,612 +0.04(+5.39%)
Jun 24, 2022 0.7578 0.7900 0.7260 0.7496 418,865 +0.00(+0.19%)
Jun 23, 2022 0.7400 0.7663 0.7210 0.7482 162,849 -0.01(-1.55%)
Jun 22, 2022 0.7600 0.7737 0.7235 0.7600 126,870 +0.00(+0.26%)
Jun 21, 2022 0.7250 0.7600 0.7250 0.7580 129,408 +0.02(+2.29%)
Jun 17, 2022 0.7300 0.7550 0.6798 0.7410 431,220 +0.01(+1.80%)
Jun 16, 2022 0.7459 0.7459 0.6900 0.7279 216,692 -0.03(-3.59%)
Jun 15, 2022 0.7400 0.7550 0.7123 0.7550 387,009 +0.02(+2.03%)
Jun 14, 2022 0.7000 0.7490 0.7000 0.7400 285,099 +0.02(+2.48%)
Jun 13, 2022 0.7000 0.7500 0.6650 0.7221 613,760 +0.02(+3.16%)
Jun 10, 2022 0.7400 0.7400 0.6537 0.7000 529,830 -0.03(-4.46%)
Jun 09, 2022 0.6500 0.8000 0.6500 0.7327 770,623 +0.05(+8.08%)
Jun 08, 2022 0.6400 0.6900 0.6360 0.6779 313,101 +0.03(+4.29%)
Jun 07, 2022 0.6100 0.7000 0.6100 0.6500 1,475,964 +0.01(+0.78%)
Jun 06, 2022 0.7100 0.7100 0.6450 0.6450 563,709 -0.06(-9.15%)
Jun 03, 2022 0.6700 0.7158 0.6610 0.7100 405,072 -0.01(-1.17%)
Jun 02, 2022 0.7056 0.7215 0.6122 0.7184 3,759,158 -0.00(-0.22%)
Jun 01, 2022 0.8834 0.9300 0.7068 0.7200 34,979,280 +0.17(+30.62%)
May 31, 2022 0.5300 0.5973 0.5036 0.5512 363,848 +0.05(+8.91%)
May 27, 2022 0.5164 0.5200 0.5000 0.5061 65,928 +0.02(+3.24%)
May 26, 2022 0.5000 0.5220 0.4853 0.4902 38,163 -0.01(-1.96%)
May 25, 2022 0.4952 0.5198 0.4533 0.5000 121,485 -0.01(-1.30%)
May 24, 2022 0.4900 0.5178 0.4411 0.5066 166,612 +0.01(+1.97%)
May 23, 2022 0.4556 0.5198 0.4556 0.4968 123,636 +0.04(+9.50%)
May 20, 2022 0.4700 0.5421 0.4240 0.4537 202,624 -0.02(-4.48%)
May 19, 2022 0.3900 0.4783 0.3820 0.4750 91,446 +0.05(+12.72%)
May 18, 2022 0.4268 0.4350 0.4100 0.4214 160,323 -0.02(-4.23%)
May 17, 2022 0.4100 0.4880 0.4100 0.4400 257,265 +0.05(+11.93%)
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%)
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.