Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

23.33 -0.44 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 7.230 7.800 7.010 7.340 51,548 +0.13(+1.80%)
Oct 29, 2015 7.440 7.810 7.036 7.210 57,749 -0.28(-3.74%)
Oct 28, 2015 7.590 7.835 7.100 7.490 49,653 +0.33(+4.61%)
Oct 27, 2015 7.590 7.830 6.820 7.160 146,232 -0.37(-4.91%)
Oct 26, 2015 7.650 7.860 7.420 7.530 50,819 -0.12(-1.57%)
Oct 23, 2015 7.460 7.830 7.460 7.650 16,151 +0.23(+3.10%)
Oct 22, 2015 7.860 8.079 7.070 7.420 34,109 -0.42(-5.36%)
Oct 21, 2015 7.980 8.045 7.408 7.840 27,159 -0.08(-1.01%)
Oct 20, 2015 7.980 8.220 7.300 7.920 70,324 -0.11(-1.37%)
Oct 19, 2015 8.030 8.130 7.178 8.030 23,296 -0.09(-1.11%)
Oct 16, 2015 7.510 8.130 7.345 8.120 33,108 +0.65(+8.70%)
Oct 15, 2015 6.930 7.600 6.550 7.470 20,215 +0.60(+8.73%)
Oct 14, 2015 6.830 6.980 6.480 6.870 19,216 +0.12(+1.78%)
Oct 13, 2015 6.950 7.320 6.700 6.750 18,116 -0.24(-3.43%)
Oct 12, 2015 7.120 7.230 6.850 6.990 24,769 -0.08(-1.13%)
Oct 09, 2015 7.530 7.870 7.014 7.070 19,588 -0.43(-5.73%)
Oct 08, 2015 7.770 7.770 7.030 7.500 43,521 -0.43(-5.42%)
Oct 07, 2015 6.640 8.050 6.525 7.930 98,655 +1.24(+18.54%)
Oct 06, 2015 7.060 7.060 6.500 6.690 73,028 -0.37(-5.24%)
Oct 05, 2015 6.850 7.150 6.390 7.060 31,070 +0.31(+4.59%)
Oct 02, 2015 6.170 6.990 5.721 6.750 88,215 +0.48(+7.66%)
Oct 01, 2015 6.600 6.640 5.815 6.270 96,677 -0.25(-3.83%)
Sep 30, 2015 7.000 7.420 6.480 6.520 643,262 -0.34(-4.96%)
Sep 29, 2015 6.460 6.960 6.350 6.860 57,895 +0.38(+5.86%)
Sep 28, 2015 6.440 6.700 5.270 6.480 143,883 +0.04(+0.62%)
Sep 25, 2015 6.790 6.800 6.272 6.440 100,192 -0.34(-5.01%)
Sep 24, 2015 7.090 7.250 6.590 6.780 100,791 -0.37(-5.17%)
Sep 23, 2015 7.030 7.430 6.510 7.150 51,802 -0.13(-1.79%)
Sep 22, 2015 7.090 7.280 6.150 7.280 314,035 +0.05(+0.69%)
Sep 21, 2015 7.770 8.130 7.030 7.230 220,595 -0.33(-4.37%)
Sep 18, 2015 9.350 9.430 7.560 7.560 318,827 -1.77(-18.97%)
Sep 17, 2015 9.320 9.800 9.100 9.330 162,340 +0.05(+0.54%)
Sep 16, 2015 8.770 9.390 8.632 9.280 195,542 +0.25(+2.83%)
Sep 15, 2015 9.030 9.420 8.800 9.025 42,722 -0.05(-0.61%)
Sep 14, 2015 8.720 9.220 8.720 9.080 17,824 -0.13(-1.41%)
Sep 11, 2015 8.550 9.500 8.540 9.210 47,414 +0.25(+2.79%)
Sep 10, 2015 9.050 9.670 8.900 8.960 45,620 -0.26(-2.82%)
Sep 09, 2015 9.940 9.940 9.090 9.220 22,475 -0.42(-4.36%)
Sep 08, 2015 9.720 10.00 9.100 9.640 48,857 +0.32(+3.43%)
Sep 04, 2015 9.190 9.320 9.320 9.320 32,100 -0.18(-1.89%)
Sep 03, 2015 9.000 9.790 9.000 9.500 58,982 +0.53(+5.91%)
Sep 02, 2015 9.160 9.404 8.270 8.970 229,560 +0.00(+0.00%)
Sep 01, 2015 8.650 9.495 8.521 8.970 45,644 +0.25(+2.87%)
Aug 31, 2015 9.210 9.960 8.460 8.720 71,264 -0.70(-7.43%)
Aug 28, 2015 8.860 9.800 8.860 9.420 43,088 +0.51(+5.72%)
Aug 27, 2015 8.800 9.492 8.470 8.910 16,741 -0.06(-0.67%)
Aug 26, 2015 8.800 9.070 8.220 8.970 41,777 +0.58(+6.91%)
Aug 25, 2015 9.330 9.330 8.050 8.390 80,168 -0.45(-5.09%)
Aug 24, 2015 7.950 9.840 7.500 8.840 92,633 -0.01(-0.11%)
Aug 21, 2015 9.920 9.925 8.720 8.850 40,021 -1.08(-10.83%)
Aug 20, 2015 10.14 10.35 9.831 9.925 58,527 -0.15(-1.54%)
Aug 19, 2015 10.00 10.30 9.570 10.08 126,508 +0.06(+0.60%)
Aug 18, 2015 8.990 10.24 8.700 10.02 131,062 +1.05(+11.71%)
Aug 17, 2015 7.900 8.990 7.820 8.970 80,440 +0.94(+11.71%)
Aug 14, 2015 7.800 8.200 7.800 8.030 36,081 +0.03(+0.37%)
Aug 13, 2015 7.700 8.249 7.700 8.000 47,849 +0.30(+3.90%)
Aug 12, 2015 7.980 8.220 7.420 7.700 174,790 -0.18(-2.28%)
Aug 11, 2015 8.300 8.941 7.660 7.880 93,117 -0.55(-6.52%)
Aug 10, 2015 9.330 9.547 8.330 8.430 141,220 -0.48(-5.39%)
Aug 07, 2015 9.330 9.410 8.310 8.910 177,479 -0.59(-6.21%)
Aug 06, 2015 10.23 10.23 9.370 9.500 140,715 -0.50(-5.00%)
Aug 05, 2015 10.30 10.30 9.860 10.00 210,534 -0.04(-0.40%)
Aug 04, 2015 10.00 10.30 10.00 10.04 154,360 +0.04(+0.40%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.