Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vapotherm Inc (NY: VAPO )

1.270 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 14, 2023 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 (%)
Nov 30, 2022 0.8300 1.000 0.8100 0.8900 1,899,780 +0.23(+34.79%)
Nov 29, 2022 0.7800 0.8099 0.6600 0.6603 393,291 -0.07(-9.55%)
Nov 28, 2022 0.8200 0.8325 0.7200 0.7300 3,810,083 -0.01(-0.75%)
Nov 25, 2022 0.5600 0.7355 0.5600 0.7355 296,360 +0.17(+30.18%)
Nov 23, 2022 0.5500 0.5650 0.5100 0.5650 317,353 +0.04(+8.65%)
Nov 22, 2022 0.5100 0.5399 0.4600 0.5200 463,840 +0.04(+8.04%)
Nov 21, 2022 0.5238 0.5400 0.4600 0.4813 308,938 -0.06(-10.87%)
Nov 18, 2022 0.4900 0.5400 0.4880 0.5400 342,386 +0.05(+10.20%)
Nov 17, 2022 0.5002 0.5400 0.4702 0.4900 524,044 -0.00(-0.24%)
Nov 16, 2022 0.5700 0.5663 0.4910 0.4912 322,638 -0.06(-10.53%)
Nov 15, 2022 0.6050 0.6050 0.5022 0.5490 280,949 -0.04(-6.31%)
Nov 14, 2022 0.5700 0.6049 0.4941 0.5860 512,464 +0.03(+4.64%)
Nov 11, 2022 0.5800 0.6200 0.5324 0.5600 245,860 -0.03(-5.66%)
Nov 10, 2022 0.6337 0.6338 0.5821 0.5936 332,719 +0.01(+2.05%)
Nov 09, 2022 0.7200 0.7200 0.5817 0.5817 331,138 -0.08(-11.86%)
Nov 08, 2022 0.7560 0.7662 0.6555 0.6600 372,012 -0.05(-7.04%)
Nov 07, 2022 0.8000 0.9100 0.7000 0.7100 669,463 +0.02(+2.90%)
Nov 04, 2022 1.260 1.260 0.6601 0.6900 1,181,285 -0.57(-45.24%)
Nov 03, 2022 1.730 1.730 1.210 1.260 540,520 -0.85(-40.28%)
Nov 02, 2022 1.960 2.270 1.830 2.110 129,727 +0.09(+4.46%)
Nov 01, 2022 1.860 2.070 1.860 2.020 130,957 +0.21(+11.60%)
Oct 31, 2022 1.710 2.000 1.700 1.810 95,652 +0.06(+3.43%)
Oct 28, 2022 1.750 1.900 1.710 1.750 165,458 +0.05(+2.94%)
Oct 27, 2022 1.700 1.777 1.600 1.700 131,277 +0.10(+6.25%)
Oct 26, 2022 1.380 1.870 1.380 1.600 453,388 +0.35(+28.00%)
Oct 25, 2022 1.180 1.300 1.170 1.250 134,257 +0.04(+3.31%)
Oct 24, 2022 1.180 1.340 1.090 1.210 183,790 +0.08(+7.08%)
Oct 21, 2022 1.150 1.250 1.100 1.130 201,592 +0.01(+0.89%)
Oct 20, 2022 1.030 1.260 1.030 1.120 186,084 +0.07(+6.67%)
Oct 19, 2022 1.110 1.190 0.9590 1.050 760,602 -0.09(-7.89%)
Oct 18, 2022 1.160 1.200 1.100 1.140 254,965 -0.04(-3.39%)
Oct 17, 2022 1.280 1.295 1.150 1.180 207,653 -0.07(-5.60%)
Oct 14, 2022 1.350 1.420 1.220 1.250 103,183 -0.13(-9.42%)
Oct 13, 2022 1.480 1.490 1.350 1.380 81,889 -0.10(-6.76%)
Oct 12, 2022 1.540 1.610 1.410 1.480 60,045 -0.07(-4.52%)
Oct 11, 2022 1.610 1.647 1.450 1.550 74,696 -0.08(-4.91%)
Oct 10, 2022 1.850 1.864 1.610 1.630 81,566 -0.19(-10.44%)
Oct 07, 2022 1.880 2.040 1.800 1.820 43,151 -0.18(-9.00%)
Oct 06, 2022 2.010 2.020 1.816 2.000 73,257 -0.03(-1.48%)
Oct 05, 2022 1.930 2.120 1.910 2.030 90,288 +0.06(+3.05%)
Oct 04, 2022 1.620 2.275 1.620 1.970 347,052 +0.32(+19.39%)
Oct 03, 2022 1.650 1.690 1.510 1.650 99,764 +0.08(+5.10%)
Sep 30, 2022 1.600 1.650 1.530 1.570 55,054 -0.06(-3.68%)
Sep 29, 2022 1.670 1.670 1.560 1.630 31,841 -0.04(-2.40%)
Sep 28, 2022 1.690 1.780 1.600 1.670 55,847 -0.02(-1.18%)
Sep 27, 2022 1.650 1.710 1.500 1.690 117,944 +0.05(+3.05%)
Sep 26, 2022 1.490 1.710 1.390 1.640 205,619 +0.20(+13.89%)
Sep 23, 2022 1.550 1.570 1.440 1.440 73,266 -0.05(-3.36%)
Sep 22, 2022 1.520 1.520 1.475 1.490 60,115 -0.02(-1.32%)
Sep 21, 2022 1.600 1.630 1.490 1.510 62,147 -0.07(-4.43%)
Sep 20, 2022 1.760 1.760 1.570 1.580 70,704 -0.23(-12.71%)
Sep 19, 2022 2.060 2.070 1.790 1.810 57,932 -0.24(-11.71%)
Sep 16, 2022 2.050 2.070 2.020 2.050 410,548 +0.00(+0.00%)
Sep 15, 2022 2.050 2.135 2.030 2.050 116,675 +0.00(+0.00%)
Sep 14, 2022 2.130 2.130 2.000 2.050 95,687 +0.00(+0.00%)
Sep 13, 2022 2.050 2.105 2.000 2.050 66,812 -0.01(-0.49%)
Sep 12, 2022 1.950 2.080 1.940 2.060 74,151 +0.11(+5.64%)
Sep 09, 2022 2.020 2.090 1.930 1.950 186,963 -0.04(-2.01%)
Sep 08, 2022 1.940 1.990 1.920 1.990 66,373 +0.01(+0.51%)
Sep 07, 2022 1.950 2.030 1.910 1.980 84,984 +0.00(+0.00%)
Sep 06, 2022 1.950 1.990 1.910 1.980 126,210 +0.02(+1.02%)
Sep 02, 2022 2.000 2.030 1.930 1.960 161,650 -0.03(-1.51%)
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.