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 (%)
Sep 29, 2017 5.870 6.100 5.870 5.980 16,041 +0.17(+2.93%)
Sep 28, 2017 5.750 5.952 5.680 5.810 20,290 -0.19(-3.17%)
Sep 27, 2017 5.750 6.060 5.750 6.000 30,323 +0.13(+2.21%)
Sep 26, 2017 5.940 5.970 5.840 5.870 13,076 -0.11(-1.84%)
Sep 25, 2017 5.930 6.000 5.910 5.980 8,216 +0.09(+1.53%)
Sep 22, 2017 5.850 5.890 5.731 5.890 7,702 +0.09(+1.55%)
Sep 21, 2017 5.740 5.836 5.690 5.800 6,777 +0.02(+0.35%)
Sep 20, 2017 6.040 6.040 5.728 5.780 8,431 -0.29(-4.78%)
Sep 19, 2017 6.160 5.960 6.070 37,134 +0.11(+1.85%)
Sep 18, 2017 5.738 6.089 5.570 5.960 44,673 +0.27(+4.75%)
Sep 15, 2017 5.330 5.830 5.300 5.690 52,766 +0.32(+5.96%)
Sep 14, 2017 5.370 5.410 5.180 5.370 14,751 -0.05(-0.92%)
Sep 13, 2017 5.230 5.440 5.230 5.420 8,726 -0.01(-0.18%)
Sep 12, 2017 5.380 5.570 5.380 5.430 7,478 -0.16(-2.86%)
Sep 11, 2017 5.630 5.630 5.340 5.590 11,017 -0.06(-1.06%)
Sep 08, 2017 5.740 5.800 5.630 5.650 19,369 -0.04(-0.70%)
Sep 07, 2017 4.660 5.730 4.660 5.690 24,111 +0.18(+3.27%)
Sep 06, 2017 4.900 5.650 4.470 5.510 56,354 +0.35(+6.78%)
Sep 05, 2017 5.370 5.495 5.120 5.160 8,919 -0.25(-4.62%)
Sep 01, 2017 5.480 5.480 5.340 5.410 11,071 -0.02(-0.37%)
Aug 31, 2017 5.410 5.480 5.257 5.430 23,369 +0.08(+1.50%)
Aug 30, 2017 5.140 5.450 5.140 5.350 37,638 +0.18(+3.48%)
Aug 29, 2017 4.960 5.200 4.960 5.170 12,075 +0.16(+3.19%)
Aug 28, 2017 4.800 5.050 4.700 5.010 22,632 +0.17(+3.51%)
Aug 25, 2017 4.840 4.980 4.730 4.840 7,901 +0.01(+0.21%)
Aug 24, 2017 4.700 4.860 4.510 4.830 10,873 +0.11(+2.33%)
Aug 23, 2017 4.700 4.796 4.500 4.720 12,022 +0.07(+1.51%)
Aug 22, 2017 3.650 4.840 3.650 4.650 34,948 +0.28(+6.41%)
Aug 21, 2017 4.580 4.580 4.260 4.370 13,349 -0.16(-3.53%)
Aug 18, 2017 4.730 4.750 4.440 4.530 15,777 -0.25(-5.23%)
Aug 17, 2017 4.932 5.000 4.770 4.780 27,641 -0.17(-3.43%)
Aug 16, 2017 4.990 5.079 4.830 4.950 38,234 +0.02(+0.41%)
Aug 15, 2017 4.770 5.100 4.560 4.930 60,393 +0.21(+4.45%)
Aug 14, 2017 4.390 4.790 4.160 4.720 60,680 +0.25(+5.59%)
Aug 11, 2017 4.220 4.520 4.050 4.470 36,640 +0.22(+5.18%)
Aug 10, 2017 3.860 4.505 3.569 4.250 112,505 +0.42(+10.97%)
Aug 09, 2017 4.010 4.020 3.800 3.830 34,485 -0.21(-5.20%)
Aug 08, 2017 4.020 4.070 4.000 4.040 31,517 +0.00(+0.00%)
Aug 07, 2017 4.200 4.272 4.000 4.040 23,685 -0.13(-3.12%)
Aug 04, 2017 4.393 4.393 4.140 4.170 7,995 -0.07(-1.65%)
Aug 03, 2017 4.130 4.490 4.130 4.240 22,943 -0.15(-3.42%)
Aug 02, 2017 4.450 4.450 4.325 4.390 22,056 -0.10(-2.23%)
Aug 01, 2017 4.400 4.785 4.400 4.490 19,444 +0.13(+2.98%)
Jul 31, 2017 4.290 4.500 4.201 4.360 18,185 +0.05(+1.16%)
Jul 28, 2017 4.200 4.420 4.200 4.310 12,536 +0.11(+2.62%)
Jul 27, 2017 4.430 4.470 4.130 4.200 6,325 -0.17(-3.89%)
Jul 26, 2017 4.420 4.470 4.342 4.370 15,845 +0.11(+2.58%)
Jul 25, 2017 4.460 4.510 4.230 4.260 56,990 -0.16(-3.62%)
Jul 24, 2017 4.650 4.700 4.420 4.420 28,180 -0.28(-5.96%)
Jul 21, 2017 4.750 4.890 4.500 4.700 17,105 -0.01(-0.21%)
Jul 20, 2017 4.570 4.800 4.570 4.710 18,882 +0.12(+2.61%)
Jul 19, 2017 4.750 4.830 4.570 4.590 37,108 -0.08(-1.71%)
Jul 18, 2017 4.760 4.779 4.610 4.670 16,254 -0.14(-2.91%)
Jul 17, 2017 4.860 4.984 4.760 4.810 9,223 -0.02(-0.41%)
Jul 14, 2017 4.700 4.900 4.640 4.830 6,098 +0.16(+3.43%)
Jul 13, 2017 4.758 4.850 4.640 4.670 22,606 -0.06(-1.27%)
Jul 12, 2017 4.650 4.750 4.650 4.730 3,097 +0.03(+0.64%)
Jul 11, 2017 4.601 4.940 4.590 4.700 12,678 -0.18(-3.69%)
Jul 10, 2017 5.060 5.090 4.860 4.880 13,237 -0.22(-4.31%)
Jul 07, 2017 5.045 5.150 4.940 5.100 13,115 +0.01(+0.20%)
Jul 06, 2017 5.050 5.250 5.030 5.090 8,649 -0.08(-1.55%)
Jul 05, 2017 5.080 5.350 5.020 5.170 12,210 +0.09(+1.77%)
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.