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 (%)
Jul 31, 2018 1.250 1.370 1.221 1.260 76,008 +0.04(+3.28%)
Jul 30, 2018 1.310 1.320 1.073 1.220 177,583 -0.08(-6.15%)
Jul 27, 2018 1.510 1.510 1.300 1.300 81,200 -0.05(-3.70%)
Jul 26, 2018 1.390 1.410 1.340 1.350 128,905 -0.03(-2.17%)
Jul 25, 2018 1.420 1.432 1.341 1.380 110,282 -0.05(-3.50%)
Jul 24, 2018 1.430 1.450 1.400 1.430 80,536 +0.06(+4.38%)
Jul 23, 2018 1.480 1.370 1.370 116,574 -0.07(-4.86%)
Jul 20, 2018 1.480 1.490 1.421 1.440 47,013 -0.02(-1.37%)
Jul 19, 2018 1.490 1.520 1.450 1.460 57,497 +0.01(+0.69%)
Jul 18, 2018 1.510 1.510 1.450 1.450 78,264 -0.02(-1.36%)
Jul 17, 2018 1.500 1.532 1.470 1.470 60,873 -0.03(-2.33%)
Jul 16, 2018 1.570 1.570 1.480 1.505 157,241 -0.07(-4.14%)
Jul 13, 2018 1.580 1.620 1.520 1.570 113,707 -0.01(-0.63%)
Jul 12, 2018 1.480 1.700 1.470 1.580 714,653 +0.11(+7.48%)
Jul 11, 2018 1.460 1.530 1.460 1.470 103,256 +0.02(+1.38%)
Jul 10, 2018 1.500 1.530 1.450 1.450 167,946 -0.06(-3.97%)
Jul 09, 2018 1.600 1.620 1.450 1.510 121,060 -0.05(-3.21%)
Jul 06, 2018 1.460 1.720 1.460 1.560 630,550 +0.10(+6.85%)
Jul 05, 2018 1.500 1.450 1.460 54,452 -0.01(-0.68%)
Jul 03, 2018 1.470 1.470 1.470 0 +0.03(+2.08%)
Jul 02, 2018 1.520 1.520 1.410 1.440 132,100 -0.10(-6.49%)
Jun 29, 2018 1.590 1.590 1.435 1.540 195,680 +0.10(+6.94%)
Jun 28, 2018 1.510 1.556 1.415 1.440 142,507 -0.07(-4.64%)
Jun 27, 2018 1.590 1.590 1.500 1.510 64,171 -0.08(-5.03%)
Jun 26, 2018 1.560 1.590 1.513 1.590 88,166 +0.03(+1.92%)
Jun 25, 2018 1.600 1.655 1.500 1.560 266,552 -0.01(-0.64%)
Jun 22, 2018 1.800 1.800 1.560 1.570 1,005,500 -0.10(-5.99%)
Jun 21, 2018 1.800 1.800 1.640 1.670 195,364 +0.01(+0.60%)
Jun 20, 2018 1.690 1.690 1.620 1.660 137,396 -0.02(-1.19%)
Jun 19, 2018 1.710 1.730 1.653 1.680 91,186 -0.05(-2.89%)
Jun 18, 2018 1.740 1.779 1.700 1.730 103,395 -0.03(-1.70%)
Jun 15, 2018 1.800 1.690 1.760 269,202 +0.07(+4.14%)
Jun 14, 2018 1.650 1.690 1.600 1.690 203,052 +0.04(+2.42%)
Jun 13, 2018 1.580 1.770 1.500 1.650 848,754 -0.24(-12.70%)
Jun 12, 2018 1.830 1.980 1.820 1.890 446,029 +0.08(+4.42%)
Jun 11, 2018 1.790 1.840 1.760 1.810 122,813 +0.01(+0.56%)
Jun 08, 2018 1.830 1.870 1.760 1.800 196,508 -0.04(-2.17%)
Jun 07, 2018 1.900 1.919 1.830 1.840 240,163 -0.07(-3.66%)
Jun 06, 2018 1.940 1.950 1.870 1.910 269,046 -0.03(-1.55%)
Jun 05, 2018 1.860 1.990 1.860 1.940 430,813 +0.06(+3.19%)
Jun 04, 2018 1.990 2.000 1.850 1.880 564,341 +0.00(+0.00%)
Jun 01, 2018 1.830 1.940 1.830 1.880 832,642 +0.10(+5.62%)
May 31, 2018 2.360 2.420 1.750 1.780 8,517,654 +0.11(+6.91%)
May 30, 2018 1.710 1.780 1.660 1.665 434,203 +0.04(+2.15%)
May 29, 2018 1.670 1.710 1.600 1.630 179,053 -0.03(-1.81%)
May 25, 2018 1.660 1.660 1.660 0 -0.03(-1.78%)
May 24, 2018 1.640 1.730 1.630 1.690 221,877 +0.05(+3.05%)
May 23, 2018 1.620 1.750 1.598 1.640 249,797 +0.00(+0.00%)
May 22, 2018 1.660 1.660 1.586 1.640 318,816 -0.03(-1.80%)
May 21, 2018 1.740 1.800 1.650 1.670 295,606 -0.04(-2.34%)
May 18, 2018 1.810 1.879 1.671 1.710 588,565 -0.10(-5.52%)
May 17, 2018 1.600 1.950 1.590 1.810 2,937,646 +0.24(+15.29%)
May 16, 2018 1.640 1.640 1.560 1.570 369,514 -0.05(-3.09%)
May 15, 2018 1.760 1.769 1.560 1.620 612,533 -0.16(-8.99%)
May 14, 2018 1.850 1.860 1.760 1.780 393,236 -0.08(-4.30%)
May 11, 2018 2.030 2.050 1.750 1.860 1,156,257 -0.17(-8.37%)
May 10, 2018 2.450 2.750 1.970 2.030 10,512,660 +0.32(+18.71%)
May 09, 2018 1.750 1.770 1.650 1.710 572,387 -0.02(-1.16%)
May 08, 2018 1.700 1.860 1.590 1.730 507,846 +0.06(+3.59%)
May 07, 2018 1.590 1.700 1.550 1.670 353,146 +0.08(+5.03%)
May 04, 2018 1.510 1.660 1.500 1.590 298,369 +0.06(+3.92%)
May 03, 2018 1.680 1.720 1.400 1.530 537,174 -0.17(-10.00%)
May 02, 2018 1.700 1.740 1.660 1.700 384,652 -0.01(-0.58%)
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.