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 )

27.90 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 29, 2020 2.890 2.900 2.740 2.880 165,600 +0.00(+0.00%)
May 28, 2020 2.890 2.920 2.820 2.880 163,818 -0.07(-2.37%)
May 27, 2020 3.000 3.100 2.820 2.950 703,635 +0.08(+2.79%)
May 26, 2020 3.030 3.030 2.530 2.870 629,926 -0.05(-1.71%)
May 22, 2020 2.950 3.010 2.900 2.920 195,600 +0.00(+0.00%)
May 21, 2020 3.000 3.190 2.900 2.920 489,755 -0.06(-2.01%)
May 20, 2020 2.950 3.050 2.930 2.980 245,843 +0.03(+1.02%)
May 19, 2020 2.990 3.050 2.880 2.950 255,437 +0.05(+1.72%)
May 18, 2020 3.070 3.150 2.860 2.900 621,118 -0.08(-2.68%)
May 15, 2020 3.050 3.088 2.900 2.980 286,900 -0.05(-1.65%)
May 14, 2020 3.180 3.180 2.820 3.030 817,342 -0.16(-5.02%)
May 13, 2020 2.660 3.310 2.660 3.190 2,703,875 +0.63(+24.61%)
May 12, 2020 2.100 2.700 2.060 2.560 666,113 +0.47(+22.49%)
May 11, 2020 2.030 2.170 2.030 2.090 160,178 +0.03(+1.46%)
May 08, 2020 2.070 2.107 2.030 2.060 132,800 -0.07(-3.29%)
May 07, 2020 2.110 2.130 2.010 2.130 130,422 +0.00(+0.00%)
May 06, 2020 2.080 2.150 2.060 2.130 74,995 +0.04(+1.91%)
May 05, 2020 2.080 2.140 2.050 2.090 64,931 +0.02(+0.97%)
May 04, 2020 2.010 2.100 1.910 2.070 85,442 +0.03(+1.47%)
May 01, 2020 2.070 2.080 1.870 2.040 132,700 -0.06(-2.86%)
Apr 30, 2020 2.130 2.230 2.050 2.100 269,528 -0.02(-0.94%)
Apr 29, 2020 2.140 2.250 2.090 2.120 130,575 +0.03(+1.44%)
Apr 28, 2020 2.260 2.280 2.010 2.090 237,830 -0.18(-7.93%)
Apr 27, 2020 2.330 2.330 2.230 2.270 123,855 -0.05(-2.16%)
Apr 24, 2020 2.300 2.350 2.264 2.320 49,900 +0.01(+0.43%)
Apr 23, 2020 2.240 2.340 2.240 2.310 66,628 +0.03(+1.32%)
Apr 22, 2020 2.320 2.350 2.250 2.280 45,871 +0.00(+0.00%)
Apr 21, 2020 2.260 2.360 2.180 2.280 48,012 -0.03(-1.30%)
Apr 20, 2020 2.220 2.330 2.130 2.310 110,546 +0.03(+1.32%)
Apr 17, 2020 2.440 2.440 2.170 2.280 130,200 -0.11(-4.60%)
Apr 16, 2020 2.210 2.490 2.210 2.390 212,713 +0.20(+9.13%)
Apr 15, 2020 2.040 2.250 1.920 2.190 194,314 +0.02(+0.92%)
Apr 14, 2020 2.150 2.220 2.100 2.170 147,348 +0.06(+2.84%)
Apr 13, 2020 1.960 2.150 1.920 2.110 196,836 +0.15(+7.65%)
Apr 09, 2020 1.910 2.030 1.890 1.960 138,400 +0.04(+2.08%)
Apr 08, 2020 1.930 1.960 1.850 1.920 105,819 +0.01(+0.52%)
Apr 07, 2020 1.950 2.030 1.850 1.910 170,045 +0.06(+3.24%)
Apr 06, 2020 1.880 1.890 1.789 1.850 67,079 +0.11(+6.32%)
Apr 03, 2020 1.800 1.800 1.680 1.740 59,400 -0.05(-2.79%)
Apr 02, 2020 1.860 1.880 1.730 1.790 78,344 +0.01(+0.56%)
Apr 01, 2020 1.860 1.900 1.690 1.780 164,919 -0.13(-6.81%)
Mar 31, 2020 1.910 2.070 1.860 1.910 76,894 +0.02(+1.06%)
Mar 30, 2020 2.020 2.020 1.810 1.890 97,947 -0.13(-6.44%)
Mar 27, 2020 2.000 2.080 1.886 2.020 146,200 -0.01(-0.49%)
Mar 26, 2020 1.780 2.040 1.780 2.030 241,974 +0.20(+10.93%)
Mar 25, 2020 1.700 1.930 1.670 1.830 244,864 +0.16(+9.58%)
Mar 24, 2020 1.720 1.770 1.610 1.670 203,967 -0.05(-2.91%)
Mar 23, 2020 1.680 1.810 1.650 1.720 89,829 +0.01(+0.58%)
Mar 20, 2020 1.650 1.840 1.630 1.710 207,400 +0.06(+3.64%)
Mar 19, 2020 1.620 1.770 1.579 1.650 193,727 +0.02(+1.23%)
Mar 18, 2020 1.700 1.910 1.540 1.630 225,932 -0.12(-6.86%)
Mar 17, 2020 1.820 1.929 1.640 1.750 219,018 -0.08(-4.63%)
Mar 16, 2020 1.900 1.980 1.770 1.835 156,563 -0.25(-12.20%)
Mar 13, 2020 2.060 2.190 1.900 2.090 249,800 +0.13(+6.63%)
Mar 12, 2020 2.110 2.240 1.900 1.960 507,066 -0.47(-19.34%)
Mar 11, 2020 2.730 2.770 2.300 2.430 263,700 -0.27(-10.00%)
Mar 10, 2020 2.700 2.860 2.550 2.700 241,085 +0.03(+1.12%)
Mar 09, 2020 2.940 2.940 2.590 2.670 401,466 -0.41(-13.31%)
Mar 06, 2020 3.200 3.250 3.018 3.080 344,600 -0.20(-6.10%)
Mar 05, 2020 3.190 3.450 3.190 3.280 202,035 +0.06(+1.86%)
Mar 04, 2020 3.160 3.320 3.050 3.220 240,327 +0.08(+2.55%)
Mar 03, 2020 3.360 3.380 3.080 3.140 377,910 -0.15(-4.56%)
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.