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 30, 2021 174.00 178.00 174.00 176.00 45,700 +0.00(+0.00%)
Apr 29, 2021 173.44 176.08 169.20 176.00 31,638 +1.52(+0.87%)
Apr 28, 2021 173.20 176.40 170.56 174.48 21,641 +1.68(+0.97%)
Apr 27, 2021 172.08 174.88 169.20 172.80 54,168 +0.56(+0.33%)
Apr 26, 2021 174.80 174.88 169.84 172.24 15,688 -1.68(-0.97%)
Apr 23, 2021 174.64 176.56 171.95 173.92 13,900 +0.24(+0.14%)
Apr 22, 2021 175.52 177.00 171.12 173.68 21,196 -1.36(-0.78%)
Apr 21, 2021 171.12 176.64 171.12 175.04 31,470 +4.64(+2.72%)
Apr 20, 2021 170.32 171.04 167.20 170.40 40,157 -1.60(-0.93%)
Apr 19, 2021 177.52 179.20 169.44 172.00 33,928 -7.12(-3.97%)
Apr 16, 2021 185.44 185.44 177.68 179.12 34,362 -5.04(-2.74%)
Apr 15, 2021 184.56 186.96 181.36 184.16 39,126 +1.60(+0.88%)
Apr 14, 2021 184.56 188.80 180.60 182.56 20,031 -2.08(-1.13%)
Apr 13, 2021 181.28 184.64 178.56 184.64 20,227 +1.52(+0.83%)
Apr 12, 2021 184.88 190.12 180.00 183.12 22,923 -2.96(-1.59%)
Apr 09, 2021 186.24 188.28 183.20 186.08 21,362 +1.28(+0.69%)
Apr 08, 2021 183.60 185.28 180.64 184.80 24,815 +2.08(+1.14%)
Apr 07, 2021 185.04 186.40 181.36 182.72 18,461 -2.32(-1.25%)
Apr 06, 2021 183.92 189.36 179.84 185.04 30,120 +1.76(+0.96%)
Apr 05, 2021 188.96 188.96 181.52 183.28 58,013 -4.64(-2.47%)
Apr 01, 2021 194.64 195.36 186.56 187.92 45,262 -4.24(-2.21%)
Mar 31, 2021 189.92 197.04 189.16 192.16 38,898 +3.20(+1.69%)
Mar 30, 2021 184.48 190.00 182.00 188.96 33,592 +3.04(+1.64%)
Mar 29, 2021 191.60 193.56 182.96 185.92 31,143 -6.64(-3.45%)
Mar 26, 2021 197.76 199.00 188.00 192.56 36,412 -4.48(-2.27%)
Mar 25, 2021 196.24 200.56 188.16 197.04 33,630 -1.36(-0.69%)
Mar 24, 2021 205.20 205.20 193.52 198.40 35,008 -8.08(-3.91%)
Mar 23, 2021 208.96 211.68 202.80 206.48 20,379 -3.28(-1.56%)
Mar 22, 2021 206.56 212.00 203.68 209.76 37,370 +5.44(+2.66%)
Mar 19, 2021 203.60 206.40 199.20 204.32 47,100 +2.80(+1.39%)
Mar 18, 2021 207.60 210.48 199.92 201.52 26,170 -9.52(-4.51%)
Mar 17, 2021 204.00 212.24 200.79 211.04 29,176 +3.12(+1.50%)
Mar 16, 2021 209.92 212.24 202.56 207.92 24,698 -1.36(-0.65%)
Mar 15, 2021 214.00 216.80 208.16 209.28 29,665 -1.04(-0.49%)
Mar 12, 2021 208.88 212.00 205.60 210.32 29,712 -0.72(-0.34%)
Mar 11, 2021 206.16 211.28 199.68 211.04 38,826 +8.56(+4.23%)
Mar 10, 2021 207.60 211.52 199.28 202.48 49,587 +1.92(+0.96%)
Mar 09, 2021 186.48 204.88 186.08 200.56 55,956 +16.48(+8.95%)
Mar 08, 2021 180.48 191.92 176.16 184.08 47,157 +8.24(+4.69%)
Mar 05, 2021 178.00 178.00 162.32 175.84 54,462 +1.44(+0.83%)
Mar 04, 2021 186.08 193.84 167.84 174.40 61,534 -13.12(-7.00%)
Mar 03, 2021 203.52 203.92 186.80 187.52 37,399 -12.80(-6.39%)
Mar 02, 2021 202.16 202.16 195.44 200.32 32,045 -1.44(-0.71%)
Mar 01, 2021 195.60 202.72 194.48 201.76 37,538 +7.36(+3.79%)
Feb 26, 2021 186.40 196.88 181.12 194.40 72,150 +9.04(+4.88%)
Feb 25, 2021 203.28 208.00 184.32 185.36 115,533 -30.72(-14.22%)
Feb 24, 2021 219.52 229.92 215.52 216.08 57,956 -3.12(-1.42%)
Feb 23, 2021 218.72 223.12 206.40 219.20 75,834 -4.80(-2.14%)
Feb 22, 2021 223.28 232.04 220.64 224.00 70,695 -3.68(-1.62%)
Feb 19, 2021 228.48 237.68 221.36 227.68 55,625 -1.60(-0.70%)
Feb 18, 2021 237.68 238.80 221.52 229.28 49,142 -9.60(-4.02%)
Feb 17, 2021 243.68 243.88 229.44 238.88 46,167 -7.04(-2.86%)
Feb 16, 2021 257.20 260.00 244.64 245.92 43,949 -10.32(-4.03%)
Feb 12, 2021 255.68 264.00 248.00 256.24 45,225 -1.44(-0.56%)
Feb 11, 2021 268.56 272.32 257.60 257.68 29,243 -10.48(-3.91%)
Feb 10, 2021 277.44 284.16 264.72 268.16 53,364 -9.12(-3.29%)
Feb 09, 2021 284.00 285.99 270.64 277.28 47,796 -6.80(-2.39%)
Feb 08, 2021 283.68 294.00 280.16 284.08 41,500 -1.68(-0.59%)
Feb 05, 2021 288.64 293.84 280.08 285.76 55,950 -1.52(-0.53%)
Feb 04, 2021 281.44 307.68 280.08 287.28 58,375 +11.36(+4.12%)
Feb 03, 2021 271.20 276.16 261.44 275.92 56,215 +4.88(+1.80%)
Feb 02, 2021 279.92 279.92 265.04 271.04 33,662 -4.96(-1.80%)
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.