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 )

21.00 -0.02 (-0.10%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 17, 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, 2023 0.7900 0.8066 0.7700 0.7900 60,621 -0.02(-2.05%)
May 30, 2023 0.8300 0.8450 0.7904 0.8065 48,137 -0.05(-5.65%)
May 26, 2023 0.7700 0.8548 0.7550 0.8548 106,554 +0.08(+10.97%)
May 25, 2023 0.8600 0.8795 0.7702 0.7703 162,041 -0.08(-9.38%)
May 24, 2023 0.9600 0.9700 0.8000 0.8500 1,250,180 -0.03(-2.97%)
May 23, 2023 0.9600 0.9697 0.8704 0.8760 40,464 -0.00(-0.21%)
May 22, 2023 0.8900 0.9100 0.8703 0.8778 57,664 -0.03(-3.54%)
May 19, 2023 0.9200 0.9300 0.8932 0.9100 29,449 -0.02(-2.13%)
May 18, 2023 0.9300 0.9500 0.9000 0.9298 40,846 -0.02(-1.85%)
May 17, 2023 0.9100 0.9600 0.8750 0.9473 153,569 +0.05(+5.26%)
May 16, 2023 0.8700 0.9098 0.8700 0.9000 65,897 +0.04(+4.80%)
May 15, 2023 0.8500 0.8999 0.8348 0.8588 61,819 +0.02(+2.17%)
May 12, 2023 0.8900 0.8900 0.8300 0.8406 77,051 -0.05(-5.55%)
May 11, 2023 0.9000 0.9200 0.8816 0.8900 53,477 -0.04(-4.28%)
May 10, 2023 0.8598 0.9500 0.8317 0.9298 75,549 +0.07(+8.12%)
May 09, 2023 0.7801 0.8998 0.7800 0.8600 133,417 +0.08(+10.23%)
May 08, 2023 0.7777 0.8000 0.7546 0.7802 48,565 +0.03(+3.39%)
May 05, 2023 0.7800 0.7998 0.7254 0.7546 90,782 -0.03(-3.90%)
May 04, 2023 0.8000 0.8000 0.7801 0.7852 30,817 -0.02(-1.87%)
May 03, 2023 0.7518 0.8299 0.7518 0.8002 55,541 +0.01(+1.29%)
May 02, 2023 0.7844 0.8000 0.7511 0.7900 15,096 +0.01(+0.73%)
May 01, 2023 0.7600 0.8069 0.7495 0.7843 98,149 +0.01(+1.86%)
Apr 28, 2023 0.7500 0.7800 0.7400 0.7700 65,330 +0.03(+4.04%)
Apr 27, 2023 0.7800 0.7800 0.7350 0.7401 58,811 -0.00(-0.39%)
Apr 26, 2023 0.7201 0.7458 0.7200 0.7430 41,528 +0.02(+2.33%)
Apr 25, 2023 0.7400 0.7400 0.7100 0.7261 36,366 -0.02(-3.17%)
Apr 24, 2023 0.7600 0.7601 0.7400 0.7499 21,430 -0.01(-0.73%)
Apr 21, 2023 0.7400 0.7626 0.7400 0.7554 15,744 +0.02(+2.05%)
Apr 20, 2023 0.7400 0.7540 0.7400 0.7402 6,440 -0.02(-2.61%)
Apr 19, 2023 0.7700 0.7949 0.7200 0.7600 76,355 +0.01(+1.32%)
Apr 18, 2023 0.7400 0.7700 0.7400 0.7501 27,384 -0.02(-1.96%)
Apr 17, 2023 0.7300 0.7700 0.7300 0.7651 15,246 +0.02(+3.36%)
Apr 14, 2023 0.7300 0.7700 0.7300 0.7402 26,243 -0.00(-0.32%)
Apr 13, 2023 0.7000 0.8000 0.7000 0.7426 32,436 +0.02(+3.10%)
Apr 12, 2023 0.7501 0.7600 0.7200 0.7203 38,446 -0.02(-3.28%)
Apr 11, 2023 0.7400 0.7600 0.7410 0.7447 14,113 +0.00(+0.54%)
Apr 10, 2023 0.8100 0.8100 0.7205 0.7407 42,679 -0.03(-3.81%)
Apr 06, 2023 0.7800 0.7899 0.7600 0.7700 23,137 -0.01(-1.87%)
Apr 05, 2023 0.7700 0.7998 0.7700 0.7847 8,274 +0.00(+0.28%)
Apr 04, 2023 0.7800 0.7937 0.7724 0.7825 20,486 -0.02(-2.19%)
Apr 03, 2023 0.8100 0.8117 0.7750 0.8000 31,072 -0.01(-0.97%)
Mar 31, 2023 0.8000 0.8078 0.7842 0.8078 30,194 +0.02(+2.25%)
Mar 30, 2023 0.7702 0.8000 0.7702 0.7900 16,995 +0.00(+0.00%)
Mar 29, 2023 0.8100 0.8100 0.7700 0.7900 25,268 -0.01(-1.25%)
Mar 28, 2023 0.7751 0.8100 0.7502 0.8000 74,201 +0.02(+2.56%)
Mar 27, 2023 0.7798 0.7900 0.7442 0.7800 68,844 -0.01(-1.58%)
Mar 24, 2023 0.7980 0.8136 0.7602 0.7925 16,548 +0.01(+1.68%)
Mar 23, 2023 0.8112 0.8500 0.7630 0.7794 44,862 +0.01(+0.88%)
Mar 22, 2023 0.7680 0.7812 0.7500 0.7726 6,721 -0.00(-0.31%)
Mar 21, 2023 0.7600 0.7900 0.7600 0.7750 20,982 +0.02(+1.97%)
Mar 20, 2023 0.7500 0.7750 0.7453 0.7600 38,993 -0.02(-2.10%)
Mar 17, 2023 0.8000 0.8000 0.7500 0.7763 24,757 -0.02(-2.66%)
Mar 16, 2023 0.7899 0.8004 0.7531 0.7975 23,352 +0.01(+0.92%)
Mar 15, 2023 0.7900 0.8200 0.7900 0.7902 22,756 +0.00(+0.03%)
Mar 14, 2023 0.7900 0.8416 0.7702 0.7900 49,587 +0.01(+1.18%)
Mar 13, 2023 0.7364 0.7998 0.7000 0.7808 83,795 +0.06(+8.66%)
Mar 10, 2023 0.8000 0.8002 0.7000 0.7186 252,824 -0.08(-10.44%)
Mar 09, 2023 0.8400 0.8799 0.8012 0.8024 42,245 -0.04(-4.50%)
Mar 08, 2023 0.9230 0.9499 0.8400 0.8402 103,088 -0.06(-6.14%)
Mar 07, 2023 0.9100 0.9399 0.8702 0.8952 207,452 -0.04(-4.76%)
Mar 06, 2023 0.9163 0.9500 0.8130 0.9399 2,471,805 +0.13(+16.32%)
Mar 03, 2023 0.7977 0.8080 0.7702 0.8080 32,773 +0.01(+1.29%)
Mar 02, 2023 0.8600 0.8550 0.7700 0.7977 32,382 -0.01(-1.52%)
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.