Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

28.99 -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 23, 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 22, 2024 29.01 29.01 27.88 29.01 3,422 +0.00(+0.00%)
May 21, 2024 26.68 29.01 25.99 29.01 8,889 +0.80(+2.84%)
May 20, 2024 27.56 29.01 26.02 28.21 9,524 +0.31(+1.11%)
May 17, 2024 26.12 27.90 25.50 27.90 6,628 +0.02(+0.07%)
May 16, 2024 25.80 27.88 25.80 27.88 1,363 +2.00(+7.73%)
May 15, 2024 25.46 25.98 25.46 25.88 2,069 -0.10(-0.38%)
May 14, 2024 25.89 26.52 25.89 25.98 4,922 +0.08(+0.31%)
May 13, 2024 25.99 26.00 25.00 25.90 2,597 -0.09(-0.35%)
May 10, 2024 25.99 26.02 25.30 25.99 2,521 -0.84(-3.13%)
May 09, 2024 24.03 26.83 24.03 26.83 3,779 +1.33(+5.22%)
May 08, 2024 25.00 25.98 25.00 25.50 5,220 +0.52(+2.08%)
May 07, 2024 24.95 24.99 24.51 24.98 3,089 +0.28(+1.13%)
May 06, 2024 23.82 24.70 23.82 24.70 1,706 +1.07(+4.53%)
May 03, 2024 22.85 24.33 22.50 23.63 9,458 -0.07(-0.29%)
May 02, 2024 28.60 29.09 22.87 23.70 24,317 -4.26(-15.24%)
May 01, 2024 27.35 29.12 26.80 27.96 3,891 +0.06(+0.22%)
Apr 30, 2024 29.19 29.19 27.08 27.90 6,376 -0.28(-0.99%)
Apr 29, 2024 26.90 28.34 26.20 28.18 4,172 +1.21(+4.51%)
Apr 26, 2024 26.57 26.96 25.62 26.96 3,777 +1.20(+4.64%)
Apr 25, 2024 25.49 25.89 25.49 25.77 1,576 +0.27(+1.06%)
Apr 24, 2024 24.63 25.50 24.00 25.50 4,187 +0.52(+2.10%)
Apr 23, 2024 25.00 25.00 24.85 24.98 4,442 +0.54(+2.21%)
Apr 22, 2024 25.00 25.00 23.93 24.43 2,994 +0.39(+1.64%)
Apr 19, 2024 23.81 24.21 23.81 24.04 3,519 -0.70(-2.83%)
Apr 18, 2024 24.00 24.96 24.00 24.74 3,423 +0.59(+2.44%)
Apr 17, 2024 23.57 24.55 23.00 24.15 16,497 +0.02(+0.08%)
Apr 16, 2024 25.00 25.00 24.13 24.13 5,229 -0.87(-3.48%)
Apr 15, 2024 23.89 25.00 23.86 25.00 11,659 +0.47(+1.93%)
Apr 12, 2024 24.71 24.88 23.90 24.53 4,676 -0.88(-3.48%)
Apr 11, 2024 24.95 25.69 24.60 25.41 2,476 +0.11(+0.43%)
Apr 10, 2024 25.48 25.48 24.00 25.30 3,745 +0.30(+1.20%)
Apr 09, 2024 25.00 25.00 24.99 25.00 1,472 +0.00(+0.00%)
Apr 08, 2024 24.52 25.00 23.69 25.00 2,779 -0.18(-0.71%)
Apr 05, 2024 25.27 25.27 24.05 25.18 3,268 -0.32(-1.25%)
Apr 04, 2024 26.54 26.54 24.52 25.50 3,063 +0.39(+1.55%)
Apr 03, 2024 25.21 25.21 23.35 25.11 16,075 -0.44(-1.72%)
Apr 02, 2024 24.76 25.58 24.16 25.55 3,805 +0.35(+1.39%)
Apr 01, 2024 23.54 26.30 23.40 25.20 19,580 +1.67(+7.10%)
Mar 28, 2024 24.36 25.07 22.81 23.53 15,155 -0.27(-1.13%)
Mar 27, 2024 22.20 23.82 22.03 23.80 23,304 +0.71(+3.07%)
Mar 26, 2024 21.70 23.67 19.61 23.09 15,441 +1.50(+6.95%)
Mar 25, 2024 21.22 23.01 19.12 21.59 24,095 +0.36(+1.70%)
Mar 22, 2024 29.85 29.85 21.23 21.23 33,630 -7.77(-26.79%)
Mar 21, 2024 30.25 30.99 27.08 29.00 49,301 +2.33(+8.74%)
Mar 20, 2024 21.09 27.66 20.44 26.67 52,913 +5.77(+27.61%)
Mar 19, 2024 20.69 21.28 20.07 20.90 13,511 +0.78(+3.88%)
Mar 18, 2024 18.70 21.00 17.13 20.12 36,250 +2.12(+11.78%)
Mar 15, 2024 16.98 18.50 16.57 18.00 20,907 +0.95(+5.57%)
Mar 14, 2024 16.04 18.60 16.04 17.05 57,269 +1.01(+6.30%)
Mar 13, 2024 16.65 16.94 16.01 16.04 12,404 +0.07(+0.44%)
Mar 12, 2024 15.49 17.22 15.02 15.97 24,406 +0.95(+6.32%)
Mar 11, 2024 14.60 15.41 14.60 15.02 8,000 +0.48(+3.30%)
Mar 08, 2024 15.22 15.49 14.44 14.54 15,228 -0.32(-2.15%)
Mar 07, 2024 14.42 15.87 14.40 14.86 13,331 +0.16(+1.09%)
Mar 06, 2024 14.38 15.82 13.50 14.70 15,202 +0.96(+6.99%)
Mar 05, 2024 13.59 13.85 13.00 13.74 18,793 -0.27(-1.93%)
Mar 04, 2024 16.50 16.60 12.95 14.01 72,292 -2.54(-15.35%)
Mar 01, 2024 17.17 17.88 16.33 16.55 48,074 -1.00(-5.70%)
Feb 29, 2024 15.84 19.50 15.52 17.55 307,030 +0.90(+5.41%)
Feb 28, 2024 13.10 23.50 12.53 16.65 3,059,822 +8.15(+95.88%)
Feb 27, 2024 8.277 8.650 8.215 8.500 4,362 +0.28(+3.47%)
Feb 26, 2024 8.470 8.510 8.100 8.215 5,783 -0.14(-1.73%)
Feb 23, 2024 8.710 8.710 8.329 8.360 1,453 -0.35(-4.02%)
Feb 22, 2024 9.380 9.380 8.710 8.710 1,661 +0.05(+0.58%)
Feb 21, 2024 9.540 9.940 8.660 8.660 9,478 -0.89(-9.37%)
Feb 20, 2024 9.590 9.980 9.430 9.555 11,536 -0.07(-0.75%)
Feb 16, 2024 10.13 10.13 9.290 9.627 9,535 +0.02(+0.18%)
Feb 15, 2024 9.810 10.09 9.550 9.610 10,387 -0.08(-0.83%)
Feb 14, 2024 10.07 10.61 9.690 9.690 17,764 -0.62(-6.01%)
Feb 13, 2024 10.29 10.56 10.26 10.31 4,515 -0.22(-2.14%)
Feb 12, 2024 10.42 10.95 10.27 10.54 3,189 +0.13(+1.30%)
Feb 09, 2024 10.21 10.81 10.20 10.40 8,098 +0.20(+1.96%)
Feb 08, 2024 9.880 10.30 9.265 10.20 7,235 +0.20(+2.00%)
Feb 07, 2024 9.790 10.12 9.175 10.00 20,220 +0.01(+0.10%)
Feb 06, 2024 8.470 10.00 8.470 9.990 32,144 +1.48(+17.39%)
Feb 05, 2024 8.540 9.050 8.211 8.510 17,470 -0.03(-0.35%)
Feb 02, 2024 8.360 8.955 8.210 8.540 18,097 +0.20(+2.40%)
Feb 01, 2024 8.070 8.590 8.070 8.340 7,123 -0.07(-0.83%)
Jan 31, 2024 8.440 8.870 8.030 8.410 13,376 -0.02(-0.24%)
Jan 30, 2024 8.065 8.545 7.800 8.430 23,598 +0.26(+3.18%)
Jan 29, 2024 8.190 8.420 7.850 8.170 12,939 -0.08(-0.97%)
Jan 26, 2024 8.080 9.997 7.380 8.250 118,317 +0.37(+4.63%)
Jan 25, 2024 8.350 8.350 7.480 7.885 29,580 -0.71(-8.21%)
Jan 24, 2024 9.250 9.350 8.520 8.590 22,463 -0.77(-8.23%)
Jan 23, 2024 10.49 10.80 8.316 9.360 225,649 -0.28(-2.88%)
Jan 22, 2024 8.160 10.16 7.720 9.638 37,023 +1.25(+14.87%)
Jan 19, 2024 8.600 8.600 8.200 8.390 11,579 -0.13(-1.53%)
Jan 18, 2024 8.660 9.060 8.510 8.520 14,150 -0.15(-1.69%)
Jan 17, 2024 8.660 8.667 8.530 8.667 4,550 +0.01(+0.08%)
Jan 16, 2024 9.090 9.217 8.520 8.660 17,570 -0.49(-5.30%)
Jan 12, 2024 9.690 9.690 9.145 9.145 3,926 -0.31(-3.32%)
Jan 11, 2024 9.920 9.920 9.310 9.459 4,559 -0.26(-2.67%)
Jan 10, 2024 10.20 10.30 9.664 9.719 6,613 -0.35(-3.48%)
Jan 09, 2024 10.20 10.58 9.943 10.07 5,078 -0.21(-2.05%)
Jan 08, 2024 10.42 10.42 9.950 10.28 13,369 -0.14(-1.34%)
Jan 05, 2024 10.14 10.43 9.550 10.42 10,477 +0.31(+3.07%)
Jan 04, 2024 10.35 10.35 10.11 10.11 3,463 -0.23(-2.22%)
Jan 03, 2024 10.60 10.60 9.650 10.34 11,443 -0.46(-4.26%)
Jan 02, 2024 11.55 11.55 10.55 10.80 8,942 -0.70(-6.09%)
Dec 29, 2023 9.160 12.48 9.144 11.50 111,678 +2.31(+25.14%)
Dec 28, 2023 8.800 9.450 8.800 9.190 7,896 -0.05(-0.54%)
Dec 27, 2023 8.640 9.250 8.640 9.240 7,984 +0.64(+7.44%)
Dec 26, 2023 8.950 9.490 8.500 8.600 40,509 -0.39(-4.34%)
Dec 22, 2023 8.825 9.000 8.800 8.990 3,710 +0.00(+0.00%)
Dec 21, 2023 8.820 9.230 8.820 8.990 3,503 +0.19(+2.16%)
Dec 20, 2023 8.560 8.820 8.560 8.800 5,095 +0.21(+2.44%)
Dec 19, 2023 8.840 8.840 8.500 8.590 6,006 +0.09(+1.06%)
Dec 18, 2023 8.740 8.980 8.500 8.500 5,293 -0.25(-2.86%)
Dec 15, 2023 8.960 8.960 8.500 8.750 9,385 -0.25(-2.78%)
Dec 14, 2023 9.010 9.025 8.500 9.000 18,814 -0.18(-1.96%)
Dec 13, 2023 9.490 10.00 8.504 9.180 27,001 -0.25(-2.65%)
Dec 12, 2023 10.17 10.17 9.420 9.430 22,891 -0.85(-8.27%)
Dec 11, 2023 11.36 11.49 10.17 10.28 16,648 -1.18(-10.30%)
Dec 08, 2023 11.42 12.14 11.29 11.46 4,513 -0.12(-1.04%)
Dec 07, 2023 11.95 12.38 11.26 11.58 11,056 -0.11(-0.94%)
Dec 06, 2023 11.30 12.42 11.30 11.69 22,858 +0.06(+0.52%)
Dec 05, 2023 12.05 12.45 11.16 11.63 12,336 -0.45(-3.73%)
Dec 04, 2023 11.97 12.87 11.39 12.08 13,525 -0.04(-0.33%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.