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 )

27.88 +2.00 (+7.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2019 1.800 1.900 1.790 1.830 794,400 +0.01(+0.55%)
May 30, 2019 1.820 1.950 1.770 1.820 2,791,633 +0.07(+4.00%)
May 29, 2019 1.730 1.850 1.700 1.750 1,115,508 +0.00(+0.00%)
May 28, 2019 1.690 1.840 1.680 1.750 1,212,105 +0.03(+1.74%)
May 24, 2019 1.750 1.780 1.650 1.720 822,500 -0.02(-1.15%)
May 23, 2019 1.830 1.910 1.700 1.740 1,836,786 -0.09(-4.92%)
May 22, 2019 1.630 1.870 1.620 1.830 3,896,263 +0.22(+13.66%)
May 21, 2019 1.580 1.750 1.560 1.610 1,359,822 +0.05(+3.21%)
May 20, 2019 1.630 1.630 1.520 1.560 850,846 -0.03(-1.89%)
May 17, 2019 1.600 1.630 1.520 1.590 1,261,900 -0.06(-3.64%)
May 16, 2019 1.510 1.670 1.480 1.650 2,533,481 +0.19(+13.01%)
May 15, 2019 1.460 1.550 1.430 1.460 896,560 +0.01(+0.69%)
May 14, 2019 1.350 1.480 1.350 1.450 379,044 +0.09(+6.62%)
May 13, 2019 1.460 1.460 1.350 1.360 372,104 -0.10(-6.85%)
May 10, 2019 1.420 1.490 1.413 1.460 135,200 +0.04(+2.82%)
May 09, 2019 1.440 1.470 1.360 1.420 324,316 -0.04(-2.74%)
May 08, 2019 1.460 1.500 1.430 1.460 555,109 -0.02(-1.35%)
May 07, 2019 1.540 1.560 1.460 1.480 323,896 -0.03(-1.99%)
May 06, 2019 1.500 1.580 1.480 1.510 663,543 -0.03(-1.95%)
May 03, 2019 1.570 1.672 1.500 1.540 1,447,100 +0.00(+0.00%)
May 02, 2019 1.400 1.640 1.400 1.540 1,855,995 +0.16(+11.59%)
May 01, 2019 1.490 1.500 1.380 1.380 438,050 -0.12(-8.00%)
Apr 30, 2019 1.490 1.540 1.420 1.500 1,103,151 +0.05(+3.45%)
Apr 29, 2019 1.330 1.650 1.310 1.450 3,536,862 +0.14(+10.69%)
Apr 26, 2019 1.320 1.347 1.310 1.310 159,500 -0.01(-1.13%)
Apr 25, 2019 1.340 1.370 1.280 1.325 241,445 -0.02(-1.12%)
Apr 24, 2019 1.380 1.380 1.280 1.340 408,782 -0.01(-0.74%)
Apr 23, 2019 1.380 1.400 1.310 1.350 295,803 +0.02(+1.50%)
Apr 22, 2019 1.290 1.370 1.290 1.330 334,808 +0.03(+1.92%)
Apr 18, 2019 1.340 1.380 1.280 1.305 200,900 -0.02(-1.14%)
Apr 17, 2019 1.350 1.400 1.260 1.320 450,268 -0.02(-1.49%)
Apr 16, 2019 1.450 1.460 1.330 1.340 487,310 -0.12(-8.22%)
Apr 15, 2019 1.520 1.520 1.450 1.460 179,395 -0.05(-3.31%)
Apr 12, 2019 1.490 1.530 1.480 1.510 331,100 +0.05(+3.42%)
Apr 11, 2019 1.530 1.530 1.450 1.460 336,427 -0.04(-2.67%)
Apr 10, 2019 1.510 1.550 1.500 1.500 256,211 -0.01(-0.66%)
Apr 09, 2019 1.590 1.600 1.510 1.510 471,035 -0.04(-2.58%)
Apr 08, 2019 1.610 1.610 1.550 1.550 256,357 -0.04(-2.52%)
Apr 05, 2019 1.600 1.620 1.430 1.590 836,600 +0.01(+0.63%)
Apr 04, 2019 1.660 1.700 1.540 1.580 851,558 -0.10(-5.95%)
Apr 03, 2019 1.710 1.800 1.620 1.680 1,313,247 -0.03(-1.75%)
Apr 02, 2019 1.710 1.730 1.630 1.710 702,203 +0.03(+1.79%)
Apr 01, 2019 1.710 1.730 1.560 1.680 1,392,342 -0.03(-1.75%)
Mar 29, 2019 1.800 1.910 1.710 1.710 2,829,300 -0.17(-9.04%)
Mar 28, 2019 1.670 1.700 1.630 1.880 435,974 +0.21(+12.57%)
Mar 27, 2019 1.700 1.720 1.600 1.670 266,411 -0.03(-1.76%)
Mar 26, 2019 1.710 1.760 1.690 1.700 162,944 -0.02(-1.16%)
Mar 25, 2019 1.720 1.750 1.700 1.720 214,242 -0.02(-1.15%)
Mar 22, 2019 1.750 1.780 1.710 1.740 291,300 +0.02(+1.16%)
Mar 21, 2019 1.850 1.870 1.710 1.720 471,456 -0.12(-6.52%)
Mar 20, 2019 1.930 1.970 1.830 1.840 414,815 -0.13(-6.60%)
Mar 19, 2019 2.000 2.040 1.860 1.970 697,622 -0.03(-1.50%)
Mar 18, 2019 1.990 2.030 1.890 2.000 1,482,961 -0.30(-13.04%)
Mar 15, 2019 2.300 2.450 2.250 2.300 377,600 -0.01(-0.43%)
Mar 14, 2019 2.130 2.350 2.110 2.310 499,476 +0.17(+7.94%)
Mar 13, 2019 2.200 2.200 2.100 2.140 114,647 -0.04(-1.83%)
Mar 12, 2019 2.100 2.350 2.100 2.180 514,734 +0.05(+2.35%)
Mar 11, 2019 2.120 2.220 2.080 2.130 140,468 +0.04(+1.91%)
Mar 08, 2019 2.150 2.220 2.070 2.090 203,700 -0.09(-4.13%)
Mar 07, 2019 2.130 2.230 2.070 2.180 219,040 +0.03(+1.40%)
Mar 06, 2019 2.230 2.230 2.070 2.150 226,787 -0.10(-4.44%)
Mar 05, 2019 2.280 2.289 2.110 2.250 378,070 +0.00(+0.00%)
Mar 04, 2019 2.300 2.350 2.100 2.250 212,773 +0.00(+0.00%)
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.