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 30, 2020 1.800 1.800 1.740 1.770 140,353 -0.03(-1.67%)
Sep 29, 2020 1.740 1.800 1.730 1.800 238,186 +0.03(+1.69%)
Sep 28, 2020 1.770 1.770 1.720 1.770 169,469 +0.02(+1.14%)
Sep 25, 2020 1.760 1.780 1.700 1.750 266,900 +0.02(+1.16%)
Sep 24, 2020 1.710 1.750 1.660 1.730 329,987 -0.08(-4.42%)
Sep 23, 2020 2.100 2.160 1.730 1.810 3,068,762 -0.06(-3.21%)
Sep 22, 2020 2.100 2.100 1.850 1.870 537,882 -0.19(-9.22%)
Sep 21, 2020 2.050 2.240 2.010 2.060 894,665 -0.01(-0.48%)
Sep 18, 2020 2.050 2.080 1.990 2.070 283,600 +0.05(+2.48%)
Sep 17, 2020 2.030 2.090 1.950 2.020 243,012 -0.02(-0.98%)
Sep 16, 2020 2.030 2.120 2.000 2.040 313,254 +0.09(+4.62%)
Sep 15, 2020 1.910 2.000 1.910 1.950 147,327 +0.05(+2.63%)
Sep 14, 2020 1.800 1.980 1.800 1.900 187,489 +0.12(+6.74%)
Sep 11, 2020 1.820 1.830 1.780 1.780 126,400 -0.03(-1.66%)
Sep 10, 2020 1.830 1.890 1.780 1.810 159,078 +0.00(+0.00%)
Sep 09, 2020 1.730 1.850 1.720 1.810 227,272 +0.11(+6.47%)
Sep 08, 2020 1.750 1.750 1.670 1.700 115,294 -0.05(-2.86%)
Sep 04, 2020 1.800 1.840 1.650 1.750 276,400 -0.04(-2.23%)
Sep 03, 2020 1.910 1.930 1.780 1.790 210,107 -0.11(-5.79%)
Sep 02, 2020 1.990 1.990 1.820 1.900 279,245 -0.10(-5.00%)
Sep 01, 2020 2.070 2.070 1.910 2.000 337,178 -0.08(-3.85%)
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%)
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.