Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

17.10 -0.50 (-2.84%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 7, 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 (%)
Dec 31, 2015 6.740 6.810 6.810 6.810 31,900 -0.04(-0.58%)
Dec 30, 2015 6.750 6.940 6.520 6.850 38,920 +0.02(+0.29%)
Dec 29, 2015 6.780 7.000 6.260 6.830 33,172 +0.02(+0.29%)
Dec 28, 2015 7.100 7.410 6.270 6.810 103,210 -0.46(-6.33%)
Dec 24, 2015 7.460 7.270 7.270 7.270 29,200 -0.26(-3.45%)
Dec 23, 2015 7.290 7.700 6.980 7.530 105,625 +0.34(+4.73%)
Dec 22, 2015 6.700 7.520 6.600 7.190 70,993 +0.58(+8.77%)
Dec 21, 2015 6.440 6.710 6.230 6.610 42,854 +0.10(+1.54%)
Dec 18, 2015 6.560 6.690 6.070 6.510 116,923 +0.12(+1.88%)
Dec 17, 2015 6.650 6.830 6.280 6.390 32,081 -0.08(-1.24%)
Dec 16, 2015 6.130 6.500 6.130 6.470 35,466 +0.29(+4.69%)
Dec 15, 2015 6.540 6.586 6.080 6.180 35,904 -0.29(-4.48%)
Dec 14, 2015 6.710 6.780 6.430 6.470 22,037 -0.26(-3.86%)
Dec 11, 2015 6.530 6.920 6.530 6.730 16,990 +0.07(+1.05%)
Dec 10, 2015 6.900 7.030 6.470 6.660 36,325 -0.17(-2.49%)
Dec 09, 2015 6.730 7.100 6.510 6.830 38,738 -0.01(-0.15%)
Dec 08, 2015 7.185 7.185 6.400 6.840 35,571 -0.10(-1.44%)
Dec 07, 2015 6.548 6.950 6.300 6.940 27,808 +0.08(+1.17%)
Dec 04, 2015 7.120 7.190 6.430 6.860 34,303 -0.27(-3.79%)
Dec 03, 2015 7.280 7.280 7.020 7.130 19,822 -0.17(-2.33%)
Dec 02, 2015 7.115 7.400 7.005 7.300 29,820 +0.34(+4.89%)
Dec 01, 2015 6.790 7.220 6.790 6.960 21,038 +0.17(+2.50%)
Nov 30, 2015 6.690 6.930 6.600 6.790 40,638 +0.20(+3.03%)
Nov 27, 2015 6.920 6.920 6.355 6.590 16,903 -0.28(-4.08%)
Nov 25, 2015 6.370 6.870 6.870 6.870 55,700 +0.49(+7.68%)
Nov 24, 2015 6.630 6.630 6.280 6.380 30,136 -0.20(-3.04%)
Nov 23, 2015 6.480 6.840 6.250 6.580 41,645 +0.04(+0.61%)
Nov 20, 2015 6.490 6.850 6.360 6.540 24,426 +0.10(+1.55%)
Nov 19, 2015 6.700 6.900 6.200 6.440 46,834 -0.32(-4.73%)
Nov 18, 2015 6.540 6.780 6.210 6.760 43,229 +0.58(+9.39%)
Nov 17, 2015 6.570 6.690 6.100 6.180 44,378 -0.51(-7.62%)
Nov 16, 2015 6.630 6.790 6.590 6.690 21,861 +0.01(+0.15%)
Nov 13, 2015 7.000 7.180 6.579 6.680 35,461 -0.25(-3.61%)
Nov 12, 2015 6.990 7.150 6.825 6.930 25,496 -0.17(-2.39%)
Nov 11, 2015 7.010 7.280 6.770 7.100 20,966 -0.19(-2.61%)
Nov 10, 2015 7.380 7.400 6.760 7.290 30,145 -0.14(-1.88%)
Nov 09, 2015 7.130 7.580 6.600 7.430 44,137 +0.34(+4.80%)
Nov 06, 2015 7.750 7.750 7.000 7.090 27,773 -0.42(-5.59%)
Nov 05, 2015 7.380 7.610 7.150 7.510 21,681 +0.08(+1.08%)
Nov 04, 2015 7.180 7.430 7.041 7.430 12,922 +0.25(+3.48%)
Nov 03, 2015 7.110 7.530 7.040 7.180 25,181 -0.15(-2.05%)
Nov 02, 2015 7.290 7.580 7.160 7.330 23,574 -0.01(-0.14%)
Oct 30, 2015 7.230 7.800 7.010 7.340 51,548 +0.13(+1.80%)
Oct 29, 2015 7.440 7.810 7.036 7.210 57,749 -0.28(-3.74%)
Oct 28, 2015 7.590 7.835 7.100 7.490 49,653 +0.33(+4.61%)
Oct 27, 2015 7.590 7.830 6.820 7.160 146,232 -0.37(-4.91%)
Oct 26, 2015 7.650 7.860 7.420 7.530 50,819 -0.12(-1.57%)
Oct 23, 2015 7.460 7.830 7.460 7.650 16,151 +0.23(+3.10%)
Oct 22, 2015 7.860 8.079 7.070 7.420 34,109 -0.42(-5.36%)
Oct 21, 2015 7.980 8.045 7.408 7.840 27,159 -0.08(-1.01%)
Oct 20, 2015 7.980 8.220 7.300 7.920 70,324 -0.11(-1.37%)
Oct 19, 2015 8.030 8.130 7.178 8.030 23,296 -0.09(-1.11%)
Oct 16, 2015 7.510 8.130 7.345 8.120 33,108 +0.65(+8.70%)
Oct 15, 2015 6.930 7.600 6.550 7.470 20,215 +0.60(+8.73%)
Oct 14, 2015 6.830 6.980 6.480 6.870 19,216 +0.12(+1.78%)
Oct 13, 2015 6.950 7.320 6.700 6.750 18,116 -0.24(-3.43%)
Oct 12, 2015 7.120 7.230 6.850 6.990 24,769 -0.08(-1.13%)
Oct 09, 2015 7.530 7.870 7.014 7.070 19,588 -0.43(-5.73%)
Oct 08, 2015 7.770 7.770 7.030 7.500 43,521 -0.43(-5.42%)
Oct 07, 2015 6.640 8.050 6.525 7.930 98,655 +1.24(+18.54%)
Oct 06, 2015 7.060 7.060 6.500 6.690 73,028 -0.37(-5.24%)
Oct 05, 2015 6.850 7.150 6.390 7.060 31,070 +0.31(+4.59%)
Oct 02, 2015 6.170 6.990 5.721 6.750 88,215 +0.48(+7.66%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.