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 )

27.72 -1.18 (-4.08%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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 (%)
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%)
Jan 02, 2019 2.930 3.100 2.510 2.820 8,395,321 +0.17(+6.42%)
Dec 31, 2018 2.930 3.440 2.470 2.650 33,357,000 +0.38(+16.74%)
Dec 28, 2018 1.370 3.500 1.350 2.270 40,807,100 +1.24(+120.39%)
Dec 27, 2018 1.040 1.140 1.000 1.030 167,552 -0.03(-2.83%)
Dec 26, 2018 1.160 1.230 1.030 1.060 195,454 -0.10(-8.62%)
Dec 24, 2018 1.160 1.300 1.140 1.160 89,800 +0.02(+1.75%)
Dec 21, 2018 1.320 1.430 1.140 1.140 181,500 -0.19(-14.29%)
Dec 20, 2018 1.300 1.431 1.300 1.330 116,702 +0.03(+2.31%)
Dec 19, 2018 1.370 1.470 1.300 1.300 95,383 -0.07(-5.11%)
Dec 18, 2018 1.500 1.500 1.300 1.370 167,158 -0.13(-8.67%)
Dec 17, 2018 1.610 1.629 1.500 1.500 83,190 -0.11(-6.83%)
Dec 14, 2018 1.650 1.750 1.600 1.610 106,000 -0.08(-4.73%)
Dec 13, 2018 1.820 1.828 1.650 1.690 173,405 -0.13(-7.14%)
Dec 12, 2018 1.860 1.904 1.780 1.820 109,651 -0.08(-4.21%)
Dec 11, 2018 1.860 1.920 1.800 1.900 80,225 +0.06(+3.26%)
Dec 10, 2018 1.920 2.000 1.790 1.840 94,181 -0.09(-4.66%)
Dec 07, 2018 2.010 2.030 1.890 1.930 93,800 -0.13(-6.31%)
Dec 06, 2018 1.890 2.100 1.800 2.060 294,845 -0.04(-1.90%)
Dec 04, 2018 2.020 2.350 2.000 2.100 743,200 +0.11(+5.53%)
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.