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 (%)
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%)
Mar 01, 2019 2.370 2.420 2.200 2.250 468,700 -0.12(-5.06%)
Feb 28, 2019 2.390 2.420 2.210 2.370 311,995 -0.01(-0.42%)
Feb 27, 2019 2.560 2.560 2.350 2.380 233,666 +0.02(+0.85%)
Feb 26, 2019 2.480 2.480 2.350 2.360 181,979 -0.14(-5.60%)
Feb 25, 2019 2.380 2.620 2.360 2.500 536,711 +0.11(+4.60%)
Feb 22, 2019 2.390 2.500 2.240 2.390 356,300 -0.01(-0.42%)
Feb 21, 2019 2.340 2.410 2.310 2.400 248,400 +0.10(+4.35%)
Feb 20, 2019 2.410 2.410 2.290 2.300 197,754 -0.09(-3.77%)
Feb 19, 2019 2.410 2.490 2.350 2.390 174,972 +0.02(+0.84%)
Feb 15, 2019 2.470 2.500 2.300 2.370 550,300 -0.08(-3.27%)
Feb 14, 2019 2.520 2.590 2.430 2.450 254,182 -0.08(-3.16%)
Feb 13, 2019 2.600 2.632 2.530 2.530 198,001 -0.09(-3.44%)
Feb 12, 2019 2.550 2.647 2.530 2.620 144,175 +0.07(+2.75%)
Feb 11, 2019 2.610 2.630 2.400 2.550 537,263 -0.08(-3.04%)
Feb 08, 2019 2.750 2.750 2.620 2.630 380,400 -0.13(-4.71%)
Feb 07, 2019 2.790 2.800 2.700 2.760 306,273 -0.04(-1.43%)
Feb 06, 2019 2.740 2.940 2.740 2.800 718,141 +0.06(+2.19%)
Feb 05, 2019 2.740 2.828 2.700 2.740 226,222 +0.02(+0.74%)
Feb 04, 2019 2.790 2.820 2.690 2.720 423,490 -0.09(-3.20%)
Feb 01, 2019 2.850 2.920 2.750 2.810 449,500 -0.06(-2.09%)
Jan 31, 2019 2.900 3.100 2.800 2.870 2,105,663 +0.11(+3.99%)
Jan 30, 2019 2.670 2.830 2.670 2.760 559,473 +0.10(+3.76%)
Jan 29, 2019 2.780 2.790 2.650 2.660 646,649 -0.15(-5.34%)
Jan 28, 2019 2.890 2.950 2.670 2.810 836,932 -0.12(-4.10%)
Jan 25, 2019 3.070 3.360 2.800 2.930 6,002,900 -0.11(-3.62%)
Jan 24, 2019 2.730 3.400 2.690 3.040 10,727,532 +0.30(+10.95%)
Jan 23, 2019 2.700 2.800 2.640 2.740 380,817 +0.02(+0.74%)
Jan 22, 2019 2.750 2.810 2.570 2.720 695,279 +0.05(+1.87%)
Jan 18, 2019 2.690 2.980 2.620 2.670 1,180,500 -0.04(-1.48%)
Jan 17, 2019 2.800 2.850 2.570 2.710 705,731 -0.12(-4.24%)
Jan 16, 2019 2.490 3.160 2.430 2.830 3,783,357 +0.34(+13.65%)
Jan 15, 2019 2.610 2.630 2.440 2.490 676,476 -0.12(-4.60%)
Jan 14, 2019 2.820 2.890 2.580 2.610 687,309 -0.25(-8.74%)
Jan 11, 2019 2.840 3.080 2.730 2.860 1,502,700 -0.01(-0.35%)
Jan 10, 2019 2.900 3.050 2.720 2.870 1,424,783 +0.04(+1.41%)
Jan 09, 2019 3.150 3.300 2.800 2.830 3,415,919 -0.29(-9.29%)
Jan 08, 2019 2.360 3.150 2.320 3.120 5,657,546 +0.75(+31.65%)
Jan 07, 2019 2.600 2.610 2.280 2.370 1,203,964 -0.22(-8.49%)
Jan 04, 2019 2.620 2.730 2.350 2.590 2,157,100 +0.01(+0.39%)
Jan 03, 2019 2.750 3.100 2.510 2.580 5,801,623 -0.24(-8.51%)
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.