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 (%)
Apr 28, 2023 0.5500 0.5500 0.4400 0.4710 53,084 -0.01(-3.03%)
Apr 27, 2023 0.4100 0.6700 0.4100 0.4857 503,142 +0.07(+15.97%)
Apr 26, 2023 0.4900 0.4900 0.4100 0.4188 158,628 -0.07(-14.53%)
Apr 25, 2023 0.5000 0.5127 0.4800 0.4900 67,334 -0.02(-4.43%)
Apr 24, 2023 0.5100 0.5457 0.5000 0.5127 28,691 -0.00(-0.25%)
Apr 21, 2023 0.5302 0.5480 0.5000 0.5140 55,509 +0.01(+1.76%)
Apr 20, 2023 0.5500 0.5510 0.5000 0.5051 43,237 -0.03(-6.25%)
Apr 19, 2023 0.5477 0.5579 0.5100 0.5388 16,594 +0.02(+3.28%)
Apr 18, 2023 0.5567 0.5780 0.5100 0.5217 49,983 -0.04(-7.20%)
Apr 17, 2023 0.6119 0.6200 0.5500 0.5622 54,417 +0.04(+8.12%)
Apr 14, 2023 0.6100 0.6140 0.5000 0.5200 135,300 -0.05(-8.77%)
Apr 13, 2023 0.5700 0.6120 0.5600 0.5700 35,233 -0.02(-3.78%)
Apr 12, 2023 0.6000 0.6420 0.5800 0.5924 56,899 -0.03(-4.94%)
Apr 11, 2023 0.6000 0.6480 0.6000 0.6232 36,670 +0.01(+1.15%)
Apr 10, 2023 0.6200 0.6539 0.6076 0.6161 115,542 -0.04(-6.65%)
Apr 06, 2023 0.6700 0.6967 0.6510 0.6600 54,216 +0.02(+2.85%)
Apr 05, 2023 0.6420 0.6870 0.6200 0.6417 24,892 -0.03(-4.37%)
Apr 04, 2023 0.6760 0.6760 0.6260 0.6710 21,996 +0.04(+5.50%)
Apr 03, 2023 0.6536 0.6970 0.6360 0.6360 50,415 -0.02(-3.36%)
Mar 31, 2023 0.5738 0.6581 0.5675 0.6581 76,397 +0.07(+11.26%)
Mar 30, 2023 0.6300 0.6300 0.5779 0.5915 154,195 +0.00(+0.24%)
Mar 29, 2023 0.6300 0.6600 0.5650 0.5901 105,751 +0.00(+0.02%)
Mar 28, 2023 0.5900 0.6260 0.5800 0.5900 61,127 +0.00(+0.00%)
Mar 27, 2023 0.6107 0.6290 0.5801 0.5900 34,344 -0.02(-3.39%)
Mar 24, 2023 0.6100 0.6500 0.5841 0.6107 58,991 +0.00(+0.11%)
Mar 23, 2023 0.5800 0.6300 0.5700 0.6100 44,455 +0.02(+4.11%)
Mar 22, 2023 0.5800 0.6050 0.5487 0.5859 60,663 +0.03(+5.09%)
Mar 21, 2023 0.6380 0.6380 0.5201 0.5575 158,251 -0.03(-5.36%)
Mar 20, 2023 0.5860 0.6095 0.5700 0.5891 146,649 +0.02(+3.53%)
Mar 17, 2023 0.7100 0.7499 0.5690 0.5690 177,137 -0.07(-11.09%)
Mar 16, 2023 0.7000 0.7000 0.6300 0.6400 90,758 -0.01(-1.54%)
Mar 15, 2023 0.6600 0.7100 0.6300 0.6500 120,069 -0.01(-1.52%)
Mar 14, 2023 0.6790 0.7000 0.6539 0.6600 88,035 -0.04(-5.71%)
Mar 13, 2023 0.6700 0.7060 0.6430 0.7000 71,665 +0.01(+1.45%)
Mar 10, 2023 0.8000 0.8700 0.6461 0.6900 311,507 -0.04(-5.56%)
Mar 09, 2023 0.7511 0.8380 0.7201 0.7306 135,951 -0.04(-4.67%)
Mar 08, 2023 0.8034 0.8770 0.7630 0.7664 108,281 -0.04(-5.38%)
Mar 07, 2023 0.8900 0.9100 0.8010 0.8100 139,342 -0.07(-8.09%)
Mar 06, 2023 0.8861 0.9199 0.8250 0.8813 116,270 +0.00(+0.26%)
Mar 03, 2023 0.9199 0.9199 0.8405 0.8790 97,931 -0.03(-3.41%)
Mar 02, 2023 0.9118 0.9800 0.8852 0.9100 128,149 -0.03(-3.19%)
Mar 01, 2023 1.000 1.000 0.9100 0.9400 76,183 -0.04(-4.08%)
Feb 28, 2023 0.8700 0.9800 0.8500 0.9800 126,506 +0.08(+8.83%)
Feb 27, 2023 0.8400 0.9005 0.8400 0.9005 82,389 +0.05(+6.17%)
Feb 24, 2023 1.000 1.010 0.8006 0.8482 454,301 -0.10(-10.72%)
Feb 23, 2023 0.9900 0.9899 0.9311 0.9500 77,223 -0.01(-1.04%)
Feb 22, 2023 1.010 1.030 0.8853 0.9600 365,874 -0.04(-3.61%)
Feb 21, 2023 1.090 1.090 0.9600 0.9960 256,502 -0.07(-6.92%)
Feb 17, 2023 1.120 1.170 1.070 1.070 746,888 -0.01(-0.93%)
Feb 16, 2023 1.100 1.170 1.070 1.080 489,877 -0.01(-0.92%)
Feb 15, 2023 1.070 1.170 1.030 1.090 1,010,468 +0.16(+17.20%)
Feb 14, 2023 0.9400 0.9877 0.9250 0.9300 138,874 -0.01(-1.00%)
Feb 13, 2023 0.9900 1.000 0.9200 0.9394 165,119 -0.01(-1.03%)
Feb 10, 2023 0.9300 0.9530 0.8800 0.9492 269,308 +0.01(+0.98%)
Feb 09, 2023 1.000 1.060 0.9334 0.9400 916,870 -0.07(-6.93%)
Feb 08, 2023 1.010 1.150 0.9822 1.010 3,050,034 +0.03(+2.83%)
Feb 07, 2023 1.010 1.050 0.9702 0.9822 76,816 +0.00(+0.22%)
Feb 06, 2023 1.060 1.070 0.9690 0.9800 219,927 -0.09(-8.41%)
Feb 03, 2023 1.130 1.130 1.070 1.070 96,867 -0.05(-4.46%)
Feb 02, 2023 1.140 1.200 1.060 1.120 256,903 +0.00(+0.00%)
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.