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, 2021 1.550 1.600 1.500 1.530 1,989,374 -0.03(-1.92%)
Sep 29, 2021 1.640 1.660 1.560 1.560 1,869,776 -0.08(-4.88%)
Sep 28, 2021 1.700 1.700 1.600 1.640 4,443,661 -0.08(-4.65%)
Sep 27, 2021 1.750 1.780 1.690 1.720 5,662,790 -0.11(-6.01%)
Sep 24, 2021 2.090 2.170 1.770 1.830 50,274,648 +0.06(+3.39%)
Sep 23, 2021 1.710 1.770 1.700 1.770 8,734,609 +0.07(+4.12%)
Sep 22, 2021 1.720 1.730 1.700 1.700 482,020 -0.01(-0.58%)
Sep 21, 2021 1.720 1.740 1.700 1.710 290,932 +0.00(+0.00%)
Sep 20, 2021 1.780 1.795 1.710 1.710 580,503 -0.07(-3.93%)
Sep 17, 2021 1.760 1.820 1.730 1.780 782,120 +0.05(+2.89%)
Sep 16, 2021 1.740 1.760 1.720 1.730 254,689 +0.00(+0.00%)
Sep 15, 2021 1.760 1.768 1.730 1.730 280,764 -0.02(-1.14%)
Sep 14, 2021 1.790 1.809 1.740 1.750 293,464 -0.04(-2.23%)
Sep 13, 2021 1.800 1.810 1.765 1.790 230,514 -0.01(-0.56%)
Sep 10, 2021 1.830 1.830 1.780 1.800 165,766 -0.01(-0.55%)
Sep 09, 2021 1.790 1.850 1.790 1.810 187,420 +0.00(+0.00%)
Sep 08, 2021 1.820 1.860 1.790 1.810 391,851 -0.01(-0.55%)
Sep 07, 2021 1.870 1.880 1.810 1.820 267,393 -0.04(-2.15%)
Sep 03, 2021 1.880 1.900 1.840 1.860 277,287 -0.03(-1.59%)
Sep 02, 2021 1.880 1.910 1.880 1.890 342,046 +0.02(+1.07%)
Sep 01, 2021 1.870 1.950 1.860 1.870 720,413 +0.00(+0.00%)
Aug 31, 2021 1.870 1.890 1.850 1.870 235,289 -0.02(-1.06%)
Aug 30, 2021 1.870 1.900 1.840 1.890 324,537 +0.04(+2.16%)
Aug 27, 2021 1.830 1.879 1.810 1.850 454,574 +0.03(+1.65%)
Aug 26, 2021 1.850 1.920 1.800 1.820 565,310 -0.03(-1.62%)
Aug 25, 2021 1.780 1.920 1.760 1.850 1,246,826 +0.08(+4.52%)
Aug 24, 2021 1.750 1.820 1.740 1.770 1,115,942 +0.04(+2.31%)
Aug 23, 2021 1.740 1.750 1.705 1.730 241,329 +0.02(+1.17%)
Aug 20, 2021 1.700 1.720 1.680 1.710 206,224 +0.03(+1.79%)
Aug 19, 2021 1.740 1.760 1.680 1.680 280,936 -0.07(-4.00%)
Aug 18, 2021 1.760 1.800 1.720 1.750 299,231 +0.01(+0.57%)
Aug 17, 2021 1.750 1.770 1.710 1.740 312,890 +0.02(+1.16%)
Aug 16, 2021 1.830 1.840 1.720 1.720 459,463 -0.12(-6.52%)
Aug 13, 2021 1.890 1.890 1.830 1.840 245,850 -0.04(-2.13%)
Aug 12, 2021 1.880 1.900 1.870 1.880 163,943 -0.01(-0.53%)
Aug 11, 2021 1.910 1.930 1.880 1.890 295,776 -0.03(-1.56%)
Aug 10, 2021 1.940 1.960 1.900 1.920 206,670 -0.01(-0.52%)
Aug 09, 2021 1.920 1.980 1.901 1.930 323,858 +0.03(+1.58%)
Aug 06, 2021 1.910 1.920 1.860 1.900 347,512 -0.01(-0.52%)
Aug 05, 2021 1.940 1.960 1.890 1.910 412,366 -0.05(-2.55%)
Aug 04, 2021 1.950 1.970 1.900 1.960 257,293 +0.01(+0.51%)
Aug 03, 2021 1.950 1.950 1.920 1.950 183,044 +0.01(+0.52%)
Aug 02, 2021 1.910 1.978 1.910 1.940 267,553 +0.02(+1.04%)
Jul 30, 2021 1.990 2.010 1.910 1.920 225,542 -0.07(-3.52%)
Jul 29, 2021 2.020 2.040 1.980 1.990 145,261 -0.04(-1.97%)
Jul 28, 2021 1.990 2.040 1.970 2.030 224,924 +0.06(+3.05%)
Jul 27, 2021 1.960 2.030 1.900 1.970 570,373 +0.01(+0.51%)
Jul 26, 2021 2.020 2.070 1.960 1.960 387,078 -0.06(-2.97%)
Jul 23, 2021 2.100 2.100 2.010 2.020 375,995 -0.05(-2.42%)
Jul 22, 2021 2.170 2.179 2.060 2.070 517,775 -0.10(-4.61%)
Jul 21, 2021 2.100 2.270 2.065 2.170 1,519,424 +0.05(+2.36%)
Jul 20, 2021 2.050 2.120 2.021 2.120 325,118 +0.07(+3.41%)
Jul 19, 2021 1.990 2.050 1.963 2.050 329,667 +0.03(+1.49%)
Jul 16, 2021 2.000 2.080 1.990 2.020 341,629 +0.01(+0.50%)
Jul 15, 2021 2.030 2.060 1.961 2.010 510,480 -0.02(-0.99%)
Jul 14, 2021 2.100 2.100 2.010 2.030 481,522 -0.03(-1.46%)
Jul 13, 2021 2.080 2.120 2.040 2.060 371,801 -0.01(-0.48%)
Jul 12, 2021 2.150 2.164 2.060 2.070 269,174 -0.10(-4.61%)
Jul 09, 2021 2.100 2.180 2.070 2.170 484,683 +0.10(+4.83%)
Jul 08, 2021 2.010 2.140 2.000 2.070 517,284 +0.00(+0.00%)
Jul 07, 2021 2.070 2.120 2.000 2.070 718,841 +0.02(+0.98%)
Jul 06, 2021 2.210 2.220 2.040 2.050 1,068,386 -0.17(-7.66%)
Jul 02, 2021 2.210 2.259 2.120 2.220 873,975 +0.01(+0.45%)
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.