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 (%)
Mar 31, 2020 20.00 20.38 17.28 18.83 445,273 -1.08(-5.42%)
Mar 30, 2020 18.11 19.98 16.58 19.91 742,548 +2.66(+15.42%)
Mar 27, 2020 16.25 18.42 15.50 17.25 893,400 +1.00(+6.15%)
Mar 26, 2020 15.73 16.51 15.00 16.25 790,150 +0.88(+5.73%)
Mar 25, 2020 16.24 17.15 15.04 15.37 255,785 -0.73(-4.53%)
Mar 24, 2020 15.31 19.48 15.31 16.10 1,059,719 +2.18(+15.66%)
Mar 23, 2020 12.25 14.35 11.85 13.92 458,146 +2.64(+23.40%)
Mar 20, 2020 12.00 13.12 10.55 11.28 687,600 -0.68(-5.69%)
Mar 19, 2020 13.36 13.85 11.49 11.96 522,731 -1.34(-10.08%)
Mar 18, 2020 14.90 15.35 12.55 13.30 507,840 -2.10(-13.64%)
Mar 17, 2020 19.54 19.65 13.75 15.40 1,470,492 -2.37(-13.34%)
Mar 16, 2020 11.44 17.77 11.25 17.77 1,376,584 +5.23(+41.71%)
Mar 13, 2020 9.800 12.85 9.490 12.54 1,158,200 +2.92(+30.35%)
Mar 12, 2020 7.480 10.51 6.860 9.620 776,478 +1.83(+23.49%)
Mar 11, 2020 8.400 8.620 7.541 7.790 672,483 -0.80(-9.31%)
Mar 10, 2020 9.230 9.580 8.250 8.590 283,283 -0.64(-6.93%)
Mar 09, 2020 9.540 10.00 9.100 9.230 270,783 -1.01(-9.86%)
Mar 06, 2020 9.910 10.41 9.490 10.24 395,300 +0.09(+0.89%)
Mar 05, 2020 10.00 10.49 9.150 10.15 504,147 +1.18(+13.15%)
Mar 04, 2020 8.970 9.243 8.620 8.970 242,618 +0.15(+1.70%)
Mar 03, 2020 8.970 9.160 8.690 8.820 307,356 -0.16(-1.78%)
Mar 02, 2020 8.670 9.170 8.525 8.980 280,853 +0.32(+3.70%)
Feb 28, 2020 8.910 9.250 8.600 8.660 355,400 -0.50(-5.46%)
Feb 27, 2020 9.420 9.810 8.950 9.160 353,098 -0.45(-4.68%)
Feb 26, 2020 9.290 10.14 9.290 9.610 345,437 +0.34(+3.67%)
Feb 25, 2020 9.620 10.15 9.150 9.270 226,716 -0.32(-3.34%)
Feb 24, 2020 9.050 9.840 9.010 9.590 198,689 +0.26(+2.79%)
Feb 21, 2020 9.400 9.700 8.960 9.330 125,600 -0.07(-0.74%)
Feb 20, 2020 10.05 10.06 9.220 9.400 190,138 -0.66(-6.56%)
Feb 19, 2020 10.47 10.70 10.06 10.06 336,029 -0.34(-3.27%)
Feb 18, 2020 10.37 10.77 10.08 10.40 776,960 +0.02(+0.19%)
Feb 14, 2020 9.640 10.60 9.640 10.38 714,000 +0.74(+7.68%)
Feb 13, 2020 9.450 10.00 9.110 9.640 614,187 +0.18(+1.90%)
Feb 12, 2020 9.570 10.03 9.250 9.460 415,784 -0.03(-0.32%)
Feb 11, 2020 9.120 9.580 8.750 9.490 232,525 +0.35(+3.83%)
Feb 10, 2020 9.530 9.800 9.140 9.140 199,088 -0.45(-4.69%)
Feb 07, 2020 10.24 10.40 9.290 9.590 215,000 -0.56(-5.52%)
Feb 06, 2020 10.04 10.63 9.800 10.15 300,174 +0.16(+1.60%)
Feb 05, 2020 10.02 10.45 9.980 9.990 125,886 +0.10(+1.01%)
Feb 04, 2020 10.01 10.25 9.840 9.890 166,253 +0.10(+1.02%)
Feb 03, 2020 10.50 10.70 9.770 9.790 297,980 -0.66(-6.32%)
Jan 31, 2020 10.45 10.83 10.41 10.45 85,000 -0.05(-0.48%)
Jan 30, 2020 10.51 10.77 10.32 10.50 82,464 -0.10(-0.94%)
Jan 29, 2020 10.98 11.00 10.60 10.60 437,241 -0.27(-2.48%)
Jan 28, 2020 10.98 11.00 10.33 10.87 217,926 -0.05(-0.46%)
Jan 27, 2020 11.43 11.53 10.90 10.92 170,397 -0.52(-4.55%)
Jan 24, 2020 11.57 11.86 11.37 11.44 36,000 -0.11(-0.95%)
Jan 23, 2020 11.60 11.67 11.18 11.55 32,471 -0.12(-1.03%)
Jan 22, 2020 11.76 12.24 11.40 11.67 52,352 -0.09(-0.77%)
Jan 21, 2020 12.18 12.30 11.61 11.76 68,876 -0.52(-4.23%)
Jan 17, 2020 12.01 12.50 11.82 12.28 90,200 +0.35(+2.93%)
Jan 16, 2020 11.67 12.24 11.60 11.93 61,359 +0.35(+3.02%)
Jan 15, 2020 11.34 11.77 11.24 11.58 43,353 +0.26(+2.30%)
Jan 14, 2020 11.01 11.84 10.92 11.32 125,383 +0.35(+3.19%)
Jan 13, 2020 10.50 11.13 10.26 10.97 104,122 +0.47(+4.48%)
Jan 10, 2020 10.55 10.79 10.13 10.50 145,800 +0.01(+0.10%)
Jan 09, 2020 10.58 10.97 10.44 10.49 230,744 -0.18(-1.69%)
Jan 08, 2020 11.00 11.13 10.57 10.67 76,894 -0.33(-3.00%)
Jan 07, 2020 11.20 11.36 10.93 11.00 139,486 -0.18(-1.61%)
Jan 06, 2020 11.17 11.54 11.05 11.18 383,810 -0.06(-0.53%)
Jan 03, 2020 11.53 11.71 10.95 11.24 258,400 -0.38(-3.27%)
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.