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 (%)
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%)
Sep 01, 2022 1.950 2.000 1.890 1.990 125,745 +0.04(+2.05%)
Aug 31, 2022 2.000 2.100 1.870 1.950 216,891 +0.00(+0.00%)
Aug 30, 2022 2.050 2.060 1.880 1.950 146,748 -0.06(-2.99%)
Aug 29, 2022 1.950 2.080 1.880 2.010 221,033 +0.05(+2.55%)
Aug 26, 2022 1.940 2.040 1.910 1.960 205,788 +0.02(+1.03%)
Aug 25, 2022 1.710 1.940 1.670 1.940 346,609 +0.24(+14.12%)
Aug 24, 2022 1.670 1.770 1.650 1.700 97,582 +0.00(+0.00%)
Aug 23, 2022 1.550 1.750 1.550 1.700 84,268 +0.15(+9.68%)
Aug 22, 2022 1.660 1.660 1.490 1.550 159,499 -0.11(-6.63%)
Aug 19, 2022 1.750 1.750 1.630 1.660 107,189 -0.09(-5.14%)
Aug 18, 2022 1.740 1.750 1.680 1.750 110,256 +0.01(+0.57%)
Aug 17, 2022 1.880 1.880 1.670 1.740 137,961 +0.03(+1.75%)
Aug 16, 2022 1.790 1.873 1.700 1.710 146,886 -0.10(-5.52%)
Aug 15, 2022 1.810 1.875 1.780 1.810 173,892 +0.01(+0.56%)
Aug 12, 2022 1.790 1.860 1.750 1.800 109,337 +0.00(+0.00%)
Aug 11, 2022 1.840 1.928 1.790 1.800 215,009 -0.03(-1.64%)
Aug 10, 2022 1.670 1.860 1.650 1.830 166,720 +0.21(+12.96%)
Aug 09, 2022 1.830 1.880 1.620 1.620 252,998 -0.19(-10.50%)
Aug 08, 2022 1.800 1.920 1.790 1.810 286,360 +0.01(+0.56%)
Aug 05, 2022 1.820 1.920 1.660 1.800 518,318 +0.05(+2.86%)
Aug 04, 2022 2.140 2.140 1.720 1.750 510,065 -0.81(-31.64%)
Aug 03, 2022 2.280 2.600 2.270 2.560 183,441 +0.24(+10.34%)
Aug 02, 2022 2.100 2.370 2.100 2.320 134,146 +0.17(+7.91%)
Aug 01, 2022 2.290 2.330 2.110 2.150 219,594 -0.13(-5.70%)
Jul 29, 2022 2.350 2.360 2.230 2.280 116,215 -0.07(-2.98%)
Jul 28, 2022 2.270 2.440 2.200 2.350 143,046 +0.04(+1.73%)
Jul 27, 2022 2.350 2.410 2.240 2.310 167,139 -0.07(-2.94%)
Jul 26, 2022 2.070 2.530 2.010 2.380 332,718 +0.32(+15.53%)
Jul 25, 2022 1.910 2.110 1.870 2.060 249,345 +0.11(+5.64%)
Jul 22, 2022 2.130 2.199 1.930 1.950 163,542 -0.18(-8.45%)
Jul 21, 2022 2.090 2.190 2.020 2.130 250,642 +0.06(+2.90%)
Jul 20, 2022 1.930 2.080 1.930 2.070 223,303 +0.19(+10.11%)
Jul 19, 2022 1.950 1.981 1.880 1.880 210,668 -0.01(-0.53%)
Jul 18, 2022 1.980 2.030 1.880 1.890 234,675 -0.06(-3.08%)
Jul 15, 2022 2.000 2.030 1.930 1.950 209,380 -0.01(-0.51%)
Jul 14, 2022 2.000 2.030 1.910 1.960 142,146 -0.03(-1.51%)
Jul 13, 2022 2.050 2.150 1.980 1.990 245,057 -0.06(-2.93%)
Jul 12, 2022 2.190 2.210 2.030 2.050 220,526 -0.12(-5.53%)
Jul 11, 2022 2.450 2.500 2.170 2.170 212,679 -0.32(-12.85%)
Jul 08, 2022 2.430 2.530 2.415 2.490 232,487 +0.02(+0.81%)
Jul 07, 2022 2.490 2.550 2.430 2.470 249,606 -0.02(-0.80%)
Jul 06, 2022 2.610 2.665 2.470 2.490 295,925 -0.12(-4.60%)
Jul 05, 2022 2.450 2.630 2.350 2.610 422,181 +0.15(+6.10%)
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.