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 )

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 (%)
Dec 31, 2020 1.860 1.860 1.860 479,114 -0.07(-3.63%)
Dec 30, 2020 1.920 1.960 1.890 1.930 479,114 +0.03(+1.58%)
Dec 29, 2020 1.970 2.000 1.830 1.900 1,051,870 -0.09(-4.52%)
Dec 28, 2020 2.060 2.080 1.970 1.990 812,717 -0.06(-2.93%)
Dec 24, 2020 2.100 2.130 2.030 2.050 427,300 -0.03(-1.44%)
Dec 23, 2020 1.980 2.130 1.960 2.080 1,107,475 +0.07(+3.48%)
Dec 22, 2020 2.050 2.070 1.970 2.010 814,813 -0.03(-1.47%)
Dec 21, 2020 2.080 2.100 2.000 2.040 799,035 -0.07(-3.32%)
Dec 18, 2020 2.150 2.180 2.080 2.110 1,257,600 -0.01(-0.47%)
Dec 17, 2020 2.200 2.240 2.090 2.120 1,806,840 -0.18(-7.83%)
Dec 16, 2020 1.950 2.450 1.920 2.300 5,968,958 -0.67(-22.56%)
Dec 15, 2020 3.410 3.430 2.900 2.970 5,748,548 +0.00(+0.00%)
Dec 14, 2020 3.290 3.350 2.770 2.970 5,506,432 -0.13(-4.19%)
Dec 11, 2020 4.100 4.750 3.030 3.100 108,462,600 +0.91(+41.55%)
Dec 10, 2020 2.210 2.280 2.120 2.190 4,079,918 +0.04(+1.86%)
Dec 09, 2020 2.100 2.200 2.100 2.150 680,743 +0.06(+2.87%)
Dec 08, 2020 2.100 2.110 2.030 2.090 307,133 +0.02(+0.97%)
Dec 07, 2020 2.030 2.090 1.910 2.070 449,704 +0.07(+3.50%)
Dec 04, 2020 2.070 2.120 2.000 2.000 383,900 -0.09(-4.31%)
Dec 03, 2020 2.040 2.130 2.000 2.090 303,106 +0.03(+1.46%)
Dec 02, 2020 2.030 2.110 1.900 2.060 968,292 +0.00(+0.00%)
Dec 01, 2020 2.120 2.126 2.050 2.060 337,135 -0.02(-0.96%)
Nov 30, 2020 2.230 2.340 2.000 2.080 1,926,593 -0.07(-3.26%)
Nov 27, 2020 2.030 2.160 2.000 2.150 774,500 +0.15(+7.50%)
Nov 25, 2020 1.870 2.050 1.780 2.000 1,041,400 +0.14(+7.53%)
Nov 24, 2020 1.930 1.940 1.830 1.860 900,586 -0.06(-3.12%)
Nov 23, 2020 1.970 1.970 1.870 1.920 460,044 -0.01(-0.52%)
Nov 20, 2020 1.870 1.978 1.830 1.930 555,100 +0.06(+3.21%)
Nov 19, 2020 1.910 1.940 1.820 1.870 435,285 -0.03(-1.58%)
Nov 18, 2020 1.820 1.960 1.790 1.900 1,176,828 +0.10(+5.56%)
Nov 17, 2020 1.910 1.910 1.770 1.800 379,466 -0.08(-4.26%)
Nov 16, 2020 1.790 1.900 1.780 1.880 866,027 +0.12(+6.82%)
Nov 13, 2020 1.720 1.800 1.680 1.760 491,400 +0.05(+2.92%)
Nov 12, 2020 1.720 1.750 1.680 1.710 356,832 -0.01(-0.58%)
Nov 11, 2020 1.710 1.720 1.680 1.720 184,511 +0.00(+0.00%)
Nov 10, 2020 1.740 1.740 1.670 1.720 308,702 +0.00(+0.00%)
Nov 09, 2020 1.690 1.730 1.620 1.720 696,287 +0.05(+2.99%)
Nov 06, 2020 1.690 1.700 1.610 1.670 669,300 -0.03(-1.76%)
Nov 05, 2020 1.640 1.720 1.620 1.700 861,006 -0.02(-1.16%)
Nov 04, 2020 1.600 1.800 1.500 1.720 2,936,838 -0.06(-3.37%)
Nov 03, 2020 1.730 1.810 1.670 1.780 2,273,407 +0.05(+2.89%)
Nov 02, 2020 1.740 1.800 1.650 1.730 2,137,060 +0.03(+1.76%)
Oct 30, 2020 1.750 1.790 1.640 1.700 2,352,200 -0.04(-2.30%)
Oct 29, 2020 1.560 2.000 1.520 1.740 6,441,398 +0.25(+16.78%)
Oct 28, 2020 1.630 1.630 1.440 1.490 379,492 -0.16(-9.70%)
Oct 27, 2020 1.690 1.690 1.630 1.650 90,620 +0.00(+0.00%)
Oct 26, 2020 1.670 1.690 1.630 1.650 127,612 +0.00(+0.00%)
Oct 23, 2020 1.660 1.680 1.630 1.650 93,300 -0.01(-0.60%)
Oct 22, 2020 1.650 1.690 1.630 1.660 58,600 +0.02(+1.22%)
Oct 21, 2020 1.640 1.670 1.610 1.640 107,808 -0.01(-0.61%)
Oct 20, 2020 1.690 1.690 1.620 1.650 171,990 -0.02(-1.20%)
Oct 19, 2020 1.750 1.750 1.650 1.670 204,151 -0.04(-2.34%)
Oct 16, 2020 1.740 1.754 1.694 1.710 151,100 -0.04(-2.29%)
Oct 15, 2020 1.720 1.770 1.680 1.750 178,716 +0.01(+0.57%)
Oct 14, 2020 1.740 1.770 1.720 1.740 103,565 +0.00(+0.00%)
Oct 13, 2020 1.800 1.820 1.730 1.740 196,778 -0.05(-2.79%)
Oct 12, 2020 1.840 1.841 1.770 1.790 211,776 -0.06(-3.24%)
Oct 09, 2020 1.870 1.883 1.830 1.850 68,000 -0.01(-0.54%)
Oct 08, 2020 1.880 1.890 1.820 1.860 73,571 -0.01(-0.53%)
Oct 07, 2020 1.820 1.880 1.800 1.870 97,997 +0.07(+3.89%)
Oct 06, 2020 1.830 1.880 1.790 1.800 254,144 -0.02(-1.10%)
Oct 05, 2020 1.800 1.840 1.760 1.820 178,146 +0.07(+4.00%)
Oct 02, 2020 1.730 1.780 1.700 1.750 176,100 -0.01(-0.57%)
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.