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 (%)
Dec 31, 2019 11.49 12.31 11.48 12.16 127,800 +0.56(+4.83%)
Dec 30, 2019 12.02 12.02 11.43 11.60 103,380 -0.43(-3.57%)
Dec 27, 2019 12.34 12.51 11.95 12.03 124,000 -0.25(-2.04%)
Dec 26, 2019 11.83 12.38 11.62 12.28 172,716 +0.47(+3.98%)
Dec 24, 2019 11.80 12.79 11.62 11.81 177,400 +0.08(+0.68%)
Dec 23, 2019 11.58 11.86 11.29 11.73 121,563 +0.05(+0.43%)
Dec 20, 2019 11.75 11.75 11.33 11.68 126,700 -0.03(-0.26%)
Dec 19, 2019 11.36 11.73 11.13 11.71 80,307 +0.30(+2.63%)
Dec 18, 2019 11.34 11.57 11.21 11.41 117,752 +0.08(+0.71%)
Dec 17, 2019 11.20 11.38 10.85 11.33 47,231 +0.13(+1.16%)
Dec 16, 2019 11.57 11.65 11.10 11.20 95,083 -0.37(-3.20%)
Dec 13, 2019 11.55 11.74 11.24 11.57 64,000 -0.06(-0.52%)
Dec 12, 2019 11.56 11.92 11.43 11.63 138,819 +0.06(+0.52%)
Dec 11, 2019 10.86 11.78 10.75 11.57 119,572 +0.66(+6.05%)
Dec 10, 2019 10.73 10.97 10.61 10.91 94,215 +0.19(+1.77%)
Dec 09, 2019 10.77 10.99 10.62 10.72 151,024 -0.06(-0.56%)
Dec 06, 2019 10.60 10.97 10.47 10.78 150,700 +0.28(+2.67%)
Dec 05, 2019 10.56 11.06 10.45 10.50 111,471 -0.09(-0.85%)
Dec 04, 2019 10.71 10.76 10.44 10.59 135,177 -0.06(-0.56%)
Dec 03, 2019 10.60 10.87 10.38 10.65 84,786 -0.12(-1.11%)
Dec 02, 2019 11.06 11.23 10.68 10.77 98,070 -0.29(-2.62%)
Nov 29, 2019 10.86 11.50 10.69 11.06 72,500 +0.18(+1.65%)
Nov 27, 2019 10.90 11.00 10.59 10.88 77,200 +0.08(+0.74%)
Nov 26, 2019 10.62 11.21 10.62 10.80 116,331 +0.22(+2.08%)
Nov 25, 2019 10.55 10.84 10.09 10.58 162,211 +0.00(+0.00%)
Nov 22, 2019 10.56 10.75 10.40 10.58 127,600 +0.13(+1.24%)
Nov 21, 2019 10.46 10.75 10.31 10.45 98,473 -0.06(-0.57%)
Nov 20, 2019 10.89 11.10 10.03 10.51 209,268 -0.42(-3.84%)
Nov 19, 2019 11.67 11.77 10.60 10.93 234,009 -0.66(-5.69%)
Nov 18, 2019 10.98 11.96 10.92 11.59 232,685 +0.70(+6.43%)
Nov 15, 2019 9.360 11.20 9.120 10.89 671,000 +1.58(+16.97%)
Nov 14, 2019 9.490 10.06 9.165 9.310 149,422 -0.24(-2.51%)
Nov 13, 2019 9.500 10.20 9.260 9.550 176,951 +0.07(+0.74%)
Nov 12, 2019 8.180 9.660 8.180 9.480 175,095 +1.47(+18.35%)
Nov 11, 2019 8.610 8.710 7.910 8.010 84,574 -0.65(-7.51%)
Nov 08, 2019 8.380 9.020 8.220 8.660 204,000 +0.21(+2.49%)
Nov 07, 2019 8.200 8.630 8.030 8.450 254,842 +0.28(+3.43%)
Nov 06, 2019 10.75 10.75 7.600 8.170 1,297,738 -4.31(-34.54%)
Nov 05, 2019 12.34 12.76 12.14 12.48 175,792 +0.13(+1.05%)
Nov 04, 2019 11.55 12.50 11.43 12.35 222,488 +0.83(+7.20%)
Nov 01, 2019 10.37 11.72 10.37 11.52 127,700 +1.22(+11.84%)
Oct 31, 2019 10.41 10.60 10.03 10.30 79,857 -0.02(-0.19%)
Oct 30, 2019 10.42 10.49 9.965 10.32 94,488 -0.14(-1.34%)
Oct 29, 2019 10.08 10.50 9.850 10.46 90,494 +0.31(+3.05%)
Oct 28, 2019 9.650 10.44 9.550 10.15 149,804 +0.54(+5.62%)
Oct 25, 2019 10.12 10.23 9.530 9.610 133,900 -0.60(-5.88%)
Oct 24, 2019 10.25 10.47 10.04 10.21 86,840 -0.09(-0.87%)
Oct 23, 2019 10.17 10.34 10.03 10.30 101,654 +0.05(+0.49%)
Oct 22, 2019 10.25 10.40 10.10 10.25 76,028 -0.06(-0.58%)
Oct 21, 2019 10.32 10.58 9.980 10.31 90,210 +0.01(+0.10%)
Oct 18, 2019 10.08 10.38 10.03 10.30 123,400 +0.18(+1.78%)
Oct 17, 2019 10.08 10.44 10.08 10.12 71,037 +0.06(+0.60%)
Oct 16, 2019 10.18 10.29 9.850 10.06 88,459 -0.18(-1.76%)
Oct 15, 2019 9.930 10.39 9.820 10.24 62,705 +0.25(+2.50%)
Oct 14, 2019 9.990 10.20 9.780 9.990 107,922 -0.02(-0.20%)
Oct 11, 2019 9.650 10.31 9.420 10.01 141,100 +0.47(+4.93%)
Oct 10, 2019 9.900 10.01 9.309 9.540 190,259 -0.47(-4.70%)
Oct 09, 2019 10.19 10.19 9.870 10.01 109,771 -0.09(-0.89%)
Oct 08, 2019 9.980 10.18 9.850 10.10 107,297 +0.11(+1.10%)
Oct 07, 2019 10.12 10.12 9.640 9.990 153,610 -0.22(-2.15%)
Oct 04, 2019 9.630 10.30 9.160 10.21 140,000 +0.58(+6.02%)
Oct 03, 2019 9.110 9.650 8.930 9.630 181,765 +0.44(+4.79%)
Oct 02, 2019 9.050 9.240 8.800 9.190 145,026 +0.09(+0.99%)
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.