Historical Stock Prices

VTVT 
$7.18
*  
0.22
3.16%
Get VTVT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading VTVT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 7.03 7.2 6.9412 7.17 38,321
09/22/2016 7.0999 7.0999 6.55 6.96 192,816
09/21/2016 7 7.0999 6.85 6.94 37,988
09/20/2016 6.8 6.99 6.8 6.96 20,377
09/19/2016 6.75 6.87 6.7 6.76 15,136
09/16/2016 6.75 7 6.66 6.75 56,445
09/15/2016 6.68 6.795 6.57 6.76 42,033
09/14/2016 6.7 6.9463 6.55 6.64 34,488
09/13/2016 6.52 6.75 6.4993 6.65 32,844
09/12/2016 6.31 6.65 6.22 6.53 53,075
09/09/2016 6.059 6.5099 6.05 6.3 26,842
09/08/2016 5.91 6.19 5.91 6.07 102,991
09/07/2016 5.9 5.97 5.8506 5.88 30,797
09/06/2016 5.74 5.88 5.74 5.88 42,802
09/02/2016 5.74 5.74 5.71 5.74 5,848
09/01/2016 5.63 5.68 5.5549 5.68 9,893
08/31/2016 5.55 5.67 5.5 5.65 15,677
08/30/2016 5.5113 5.57 5.5113 5.55 5,411
08/29/2016 5.38 5.55 5.3 5.5 37,275
08/26/2016 5.4 5.45 5.25 5.28 19,470
08/25/2016 5.63 5.7 5.28 5.33 66,818
08/24/2016 5.65 5.7 5.6327 5.65 8,694
08/23/2016 5.7 5.71 5.65 5.66 31,205
08/22/2016 5.74 5.785 5.59 5.7 37,658
08/19/2016 5.94 5.94 5.79 5.8 19,183
08/18/2016 5.9 5.9499 5.8873 5.91 13,618
08/17/2016 5.92 5.95 5.85 5.88 11,396
08/16/2016 5.93 5.97 5.85 5.87 23,690
08/15/2016 6 6 5.94 5.96 24,890
08/12/2016 5.98 6.13 5.96 5.99 36,898
08/11/2016 5.89 6.0379 5.88 5.98 83,304
08/10/2016 5.75 6.099 5.55 5.85 137,343
08/09/2016 5.47 5.55 5.32 5.5 18,085
08/08/2016 5.63 5.63 5.39 5.4 16,917
08/05/2016 5.712 5.84 5.61 5.62 13,271
08/04/2016 5.7 5.7 5.56 5.62 10,602
08/03/2016 5.55 5.735 5.55 5.66 12,812
08/02/2016 5.71 5.87 5.59 5.61 33,627
08/01/2016 5.66 5.84 5.56 5.7 17,434
07/29/2016 5.73 5.73 5.4532 5.66 21,225
07/28/2016 5.82 5.98 5.59 5.66 39,641
07/27/2016 5.74 5.9599 5.61 5.7 49,581
07/26/2016 5.49 5.68 5.44 5.65 215,476
07/25/2016 5.62 5.69 5.4 5.48 19,040
07/22/2016 5.63 5.64 5.54 5.58 19,915
07/21/2016 5.73 5.875 5.52 5.55 25,783
07/20/2016 5.64 5.78 5.6 5.68 11,775
07/19/2016 5.76 5.9 5.51 5.54 33,293
07/18/2016 5.48 5.79 5.4189 5.76 19,995
07/15/2016 5.48 5.657 5.4 5.5 39,524
07/14/2016 5.88 5.88 5.4 5.44 45,571
07/13/2016 5.98 5.9979 5.85 5.85 4,226
07/12/2016 6.07 6.07 5.96 5.98 30,889
07/11/2016 6 6.03 5.95 5.99 16,495
07/08/2016 5.91 6 5.91 5.98 11,824
07/07/2016 5.99 6 5.85 5.89 14,975
07/06/2016 6 6.05 5.8511 5.95 25,006
07/05/2016 5.94 6.05 5.85 5.99 20,124
07/01/2016 5.8 6.25 5.8 6.03 30,063
06/30/2016 6 6.05 5.69 5.8 23,793
06/29/2016 5.9 6 5.9 5.99 17,044
06/28/2016 5.77 6.02 5.7401 5.9 57,283
06/27/2016 5.648 5.88 5.57 5.73 21,510
06/24/2016 5.82 6 5.5401 5.94 161,809
06/23/2016 6.06 6.25 5.96 6.15 21,195
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?