Quantcast

Vapotherm, Inc. Common Stock Historical Stock Prices

VAPO 
$19.84
*  
0.52
2.55%
Get VAPO Alerts
*Delayed - data as of Jul. 15, 2019  -  Find a broker to begin trading VAPO now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    VAPO After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-APR-2019 TO 12-JUL-2019

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.
16:00 19.60 20.58 18.99 19.84 56,497
07/12/2019 20.84 21.1483 20.32 20.36 21,381
07/11/2019 21.2 21.765 20.215 20.74 22,503
07/10/2019 20.4 21.43 20.09 21.12 35,561
07/09/2019 20.58 21.245 19.89 20.19 26,000
07/08/2019 20.85 21.42 20.18 20.71 27,831
07/05/2019 21.74 22.255 20.15 20.95 35,498
07/03/2019 22.18 22.63 21.51 21.81 23,342
07/02/2019 24.63 24.63 21.92 22 53,427
07/01/2019 22.89 24.16 22.6879 23.46 83,172
06/28/2019 21.56 23 21 23 157,041
06/27/2019 21.15 21.5 20.47 21.5 80,125
06/26/2019 21.25 21.91 20.43 21.05 27,619
06/25/2019 21.25 21.715 20.12 21.19 71,786
06/24/2019 21 21.4923 20.52 21.42 74,884
06/21/2019 21.37 21.73 20.37 20.93 47,638
06/20/2019 20.8 21.765 20.36 21.47 147,857
06/19/2019 20.5 20.91 20.01 20.87 87,016
06/18/2019 21.19 21.19 19.93 20.53 48,856
06/17/2019 19.6 22 19.5 20.88 165,266
06/14/2019 19.75 20.36 19.04 19.5 117,148
06/13/2019 19.28 20.1606 19.28 19.59 21,654
06/12/2019 19.54 19.92 18.68 19.28 28,719
06/11/2019 18.22 19.74 17.56 19.54 34,507
06/10/2019 18.48 18.72 18.15 18.45 32,105
06/07/2019 18.42 18.56 17.57 18.45 40,061
06/06/2019 18.82 18.895 17.77 17.98 50,349
06/05/2019 18 19.57 18 18.99 111,603
06/04/2019 17.06 17.75 16.78 17.6 96,184
06/03/2019 16.8 17.22 16.63 17.08 19,718
05/31/2019 17.18 17.32 16.78 16.82 17,076
05/30/2019 16.72 17.66 16.5 17.48 29,641
05/29/2019 16.2 17 16.09 16.7 31,710
05/28/2019 16.03 16.37 16.03 16.25 18,941
05/24/2019 16 16.38 15.815 16.35 43,581
05/23/2019 16.35 16.5 16 16 15,153
05/22/2019 16.35 16.48 16 16.42 17,327
05/21/2019 16.64 16.94 16.0993 16.35 25,060
05/20/2019 16.2 16.77 16.2 16.64 27,599
05/17/2019 15.71 16.3 15.54 16.23 33,556
05/16/2019 16.27 16.77 15.75 15.75 40,983
05/15/2019 17.54 17.7 16 16.16 58,403
05/14/2019 17.859 18.235 17.49 17.5 15,647
05/13/2019 18.51 19.11 18.06 18.09 48,425
05/10/2019 19.2 19.2 18.75 18.76 42,034
05/09/2019 17.8 19.38 16.972 19.38 93,835
05/08/2019 18 18.25 17.286 17.85 178,431
05/07/2019 17.7 18.54 17.286 18.52 14,180
05/06/2019 17.5 17.99 17.5 17.75 7,010
05/03/2019 18.3875 18.3875 17.32 17.85 24,543
05/02/2019 16.46 18.76 16.41 18.32 30,158
05/01/2019 16.8 16.965 16.03 16.73 43,835
04/30/2019 17.85 17.85 16.545 16.93 11,511
04/29/2019 18.07 18.07 17.81 17.81 7,083
04/26/2019 16.88 17.92 16.55 17.85 9,245
04/25/2019 16.78 16.95 16.55 16.9 6,735
04/24/2019 17.11 17.29 16.56 16.94 19,430
04/23/2019 17.12 17.3 16.95 17.14 21,496
04/22/2019 17.8 17.8 16.62 16.81 12,240
04/18/2019 17.33 17.85 17.33 17.68 10,674
04/17/2019 17.73 17.73 17.04 17.3 16,823
04/16/2019 19.06 19.06 17.28 17.66 22,519
04/15/2019 19.2 19.5 18.9 19 14,076
04/12/2019 19.05 19.3 18.5925 19.28 15,845
*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?



Smart Portfolio