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 )

17.60 -1.40 (-7.37%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2020 2.110 2.160 2.070 2.080 107,397 -0.05(-2.35%)
Aug 28, 2020 2.160 2.179 2.090 2.130 110,300 +0.01(+0.47%)
Aug 27, 2020 2.120 2.170 2.070 2.120 199,472 +0.00(+0.00%)
Aug 26, 2020 2.150 2.220 2.120 2.120 92,143 -0.02(-0.93%)
Aug 25, 2020 2.180 2.180 2.120 2.140 149,325 -0.02(-0.93%)
Aug 24, 2020 2.160 2.200 2.070 2.160 212,930 -0.01(-0.46%)
Aug 21, 2020 2.250 2.250 2.150 2.170 188,200 -0.10(-4.41%)
Aug 20, 2020 2.260 2.270 2.170 2.270 157,890 +0.01(+0.44%)
Aug 19, 2020 2.320 2.340 2.200 2.260 179,778 -0.09(-3.83%)
Aug 18, 2020 2.390 2.400 2.330 2.350 115,014 -0.05(-2.08%)
Aug 17, 2020 2.420 2.430 2.350 2.400 102,955 -0.03(-1.23%)
Aug 14, 2020 2.410 2.440 2.345 2.430 149,500 +0.02(+0.83%)
Aug 13, 2020 2.410 2.430 2.370 2.410 136,651 +0.03(+1.26%)
Aug 12, 2020 2.420 2.487 2.340 2.380 315,738 -0.03(-1.24%)
Aug 11, 2020 2.480 2.480 2.390 2.410 220,792 -0.03(-1.23%)
Aug 10, 2020 2.440 2.490 2.370 2.440 300,252 +0.01(+0.41%)
Aug 07, 2020 2.430 2.530 2.380 2.430 269,400 -0.02(-0.82%)
Aug 06, 2020 2.420 2.480 2.370 2.450 201,001 -0.01(-0.41%)
Aug 05, 2020 2.450 2.550 2.440 2.460 225,146 -0.03(-1.20%)
Aug 04, 2020 2.360 2.530 2.330 2.490 304,159 +0.11(+4.62%)
Aug 03, 2020 2.370 2.470 2.310 2.380 225,446 +0.03(+1.28%)
Jul 31, 2020 2.700 2.795 2.320 2.350 695,300 -0.30(-11.32%)
Jul 30, 2020 2.620 2.830 2.580 2.650 895,706 -0.18(-6.36%)
Jul 29, 2020 2.720 3.310 2.580 2.830 3,284,755 -0.12(-4.07%)
Jul 28, 2020 2.830 3.100 2.520 2.950 3,302,323 -0.03(-1.01%)
Jul 27, 2020 2.460 3.090 2.370 2.980 7,176,733 +0.65(+27.90%)
Jul 24, 2020 2.440 2.440 2.310 2.330 167,400 -0.11(-4.51%)
Jul 23, 2020 2.420 2.520 2.380 2.440 195,732 +0.05(+2.09%)
Jul 22, 2020 2.440 2.440 2.360 2.390 102,762 -0.04(-1.65%)
Jul 21, 2020 2.460 2.526 2.400 2.430 140,963 -0.03(-1.22%)
Jul 20, 2020 2.580 2.620 2.360 2.460 329,939 -0.09(-3.53%)
Jul 17, 2020 2.340 2.680 2.340 2.550 464,400 +0.21(+8.97%)
Jul 16, 2020 2.360 2.370 2.290 2.340 101,838 +0.00(+0.00%)
Jul 15, 2020 2.290 2.370 2.240 2.340 348,107 +0.10(+4.46%)
Jul 14, 2020 2.150 2.240 2.120 2.240 146,397 +0.09(+4.19%)
Jul 13, 2020 2.200 2.220 2.130 2.150 253,473 -0.04(-1.83%)
Jul 10, 2020 2.220 2.280 2.150 2.190 209,900 +0.00(+0.00%)
Jul 09, 2020 2.270 2.280 2.140 2.190 228,935 -0.11(-4.78%)
Jul 08, 2020 2.180 2.310 2.110 2.300 280,650 +0.10(+4.55%)
Jul 07, 2020 2.140 2.280 2.130 2.200 123,098 +0.02(+0.92%)
Jul 06, 2020 2.260 2.280 2.150 2.180 185,880 -0.09(-3.96%)
Jul 02, 2020 2.290 2.330 2.160 2.270 207,400 -0.02(-0.87%)
Jul 01, 2020 2.230 2.310 2.210 2.290 184,124 +0.04(+1.78%)
Jun 30, 2020 2.190 2.280 2.140 2.250 240,115 +0.02(+0.90%)
Jun 29, 2020 2.340 2.380 2.190 2.230 385,777 -0.03(-1.33%)
Jun 26, 2020 2.530 2.530 2.220 2.260 1,479,000 -0.16(-6.61%)
Jun 25, 2020 2.400 2.460 2.300 2.420 292,894 +0.09(+3.86%)
Jun 24, 2020 2.380 2.420 2.250 2.330 423,182 -0.10(-4.12%)
Jun 23, 2020 2.570 2.600 2.390 2.430 458,891 -0.15(-5.81%)
Jun 22, 2020 2.680 2.680 2.560 2.580 455,393 -0.08(-3.01%)
Jun 19, 2020 2.660 2.740 2.570 2.660 463,000 -0.03(-1.12%)
Jun 18, 2020 2.690 2.740 2.640 2.690 454,297 -0.05(-1.82%)
Jun 17, 2020 2.880 2.880 2.640 2.740 962,915 -0.08(-2.84%)
Jun 16, 2020 2.760 2.900 2.640 2.820 1,464,398 +0.05(+1.81%)
Jun 15, 2020 3.040 3.140 2.700 2.770 2,742,211 +0.01(+0.50%)
Jun 12, 2020 2.760 2.840 2.642 2.756 469,900 +0.11(+4.01%)
Jun 11, 2020 2.820 2.840 2.570 2.650 629,400 -0.27(-9.25%)
Jun 10, 2020 2.920 2.970 2.830 2.920 699,146 +0.01(+0.34%)
Jun 09, 2020 3.070 3.130 2.860 2.910 615,762 -0.12(-3.96%)
Jun 08, 2020 2.820 3.160 2.800 3.030 1,158,570 +0.19(+6.69%)
Jun 05, 2020 2.890 2.890 2.790 2.840 312,000 -0.03(-1.05%)
Jun 04, 2020 2.780 2.890 2.750 2.870 160,944 +0.05(+1.77%)
Jun 03, 2020 2.870 2.900 2.740 2.820 190,822 -0.07(-2.42%)
Jun 02, 2020 2.830 2.920 2.810 2.890 144,050 +0.04(+1.40%)
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.