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 (%)
Jan 29, 2021 281.92 287.84 266.34 276.40 39,075 -5.60(-1.99%)
Jan 28, 2021 295.44 303.92 280.16 282.00 63,996 -10.16(-3.48%)
Jan 27, 2021 267.44 300.00 264.80 292.16 92,073 +16.64(+6.04%)
Jan 26, 2021 276.56 278.80 270.32 275.52 42,739 -0.56(-0.20%)
Jan 25, 2021 266.24 281.12 263.84 276.08 70,670 +11.92(+4.51%)
Jan 22, 2021 249.76 265.36 248.00 264.16 69,125 +11.04(+4.36%)
Jan 21, 2021 257.68 259.36 249.04 253.12 24,400 -2.72(-1.06%)
Jan 20, 2021 255.36 266.88 248.80 255.84 44,172 -1.44(-0.56%)
Jan 19, 2021 268.72 271.60 251.52 257.28 90,707 -5.92(-2.25%)
Jan 15, 2021 257.76 274.08 257.76 263.20 58,375 +5.20(+2.02%)
Jan 14, 2021 262.24 262.24 254.00 258.00 47,805 -3.76(-1.44%)
Jan 13, 2021 260.64 267.12 256.16 261.76 57,383 +5.12(+2.00%)
Jan 12, 2021 252.00 261.60 248.00 256.64 51,390 +5.36(+2.13%)
Jan 11, 2021 239.68 258.80 237.76 251.28 41,249 +9.28(+3.83%)
Jan 08, 2021 234.72 243.44 227.92 242.00 39,712 +10.64(+4.60%)
Jan 07, 2021 229.92 240.40 229.28 231.36 33,423 +2.08(+0.91%)
Jan 06, 2021 228.48 234.72 224.99 229.28 28,144 -0.64(-0.28%)
Jan 05, 2021 226.88 234.32 222.56 229.92 23,152 +3.84(+1.70%)
Jan 04, 2021 217.12 227.59 209.92 226.08 40,596 +11.20(+5.21%)
Dec 31, 2020 214.88 214.88 214.88 16,823 -5.52(-2.50%)
Dec 30, 2020 214.64 223.52 214.64 220.40 16,823 +6.08(+2.84%)
Dec 29, 2020 221.52 221.52 208.96 214.32 32,977 -6.40(-2.90%)
Dec 28, 2020 225.44 225.96 215.76 220.72 25,840 -1.52(-0.68%)
Dec 24, 2020 224.56 225.28 219.52 222.24 11,387 -1.44(-0.64%)
Dec 23, 2020 226.48 227.20 220.72 223.68 25,505 -0.32(-0.14%)
Dec 22, 2020 225.60 228.64 221.84 224.00 23,343 -2.16(-0.96%)
Dec 21, 2020 221.20 227.76 218.80 226.16 34,499 -1.36(-0.60%)
Dec 18, 2020 231.76 234.88 224.40 227.52 43,037 -3.52(-1.52%)
Dec 17, 2020 223.92 232.96 221.04 231.04 49,032 +12.88(+5.90%)
Dec 16, 2020 219.92 220.96 214.24 218.16 31,118 -0.88(-0.40%)
Dec 15, 2020 216.64 220.24 211.20 219.04 40,385 +3.12(+1.44%)
Dec 14, 2020 213.28 221.44 213.28 215.92 52,925 +9.68(+4.69%)
Dec 11, 2020 215.60 217.48 205.28 206.24 37,650 -9.60(-4.45%)
Dec 10, 2020 210.88 216.64 210.40 215.84 23,785 +3.52(+1.66%)
Dec 09, 2020 221.76 225.44 209.60 212.32 30,225 -10.00(-4.50%)
Dec 08, 2020 223.36 224.00 216.24 222.32 36,488 -2.00(-0.89%)
Dec 07, 2020 216.08 227.36 216.08 224.32 51,885 +6.96(+3.20%)
Dec 04, 2020 208.48 218.80 206.40 217.36 43,137 +6.32(+2.99%)
Dec 03, 2020 213.92 213.92 201.76 211.04 44,866 -2.48(-1.16%)
Dec 02, 2020 215.28 217.84 202.00 213.52 87,102 +12.72(+6.33%)
Dec 01, 2020 205.12 205.12 198.24 200.80 49,732 -0.48(-0.24%)
Nov 30, 2020 203.76 204.71 197.76 201.28 36,362 -1.68(-0.83%)
Nov 27, 2020 195.04 207.12 195.04 202.96 55,325 +9.52(+4.92%)
Nov 25, 2020 202.08 203.60 192.64 193.44 29,125 -8.72(-4.31%)
Nov 24, 2020 206.48 209.36 201.60 202.16 37,750 -4.08(-1.98%)
Nov 23, 2020 207.76 211.28 205.76 206.24 30,365 -2.24(-1.07%)
Nov 20, 2020 207.36 211.76 204.32 208.48 35,962 +0.56(+0.27%)
Nov 19, 2020 203.12 210.64 202.40 207.92 32,475 +4.80(+2.36%)
Nov 18, 2020 212.72 215.84 201.68 203.12 39,244 -9.92(-4.66%)
Nov 17, 2020 219.44 225.52 211.60 213.04 49,166 -5.52(-2.53%)
Nov 16, 2020 215.04 225.12 212.00 218.56 47,922 -1.12(-0.51%)
Nov 13, 2020 209.36 222.08 207.54 219.68 38,050 +12.48(+6.02%)
Nov 12, 2020 206.64 215.68 205.44 207.20 25,455 +1.84(+0.90%)
Nov 11, 2020 201.60 211.76 200.64 205.36 48,101 +3.92(+1.95%)
Nov 10, 2020 184.00 201.68 180.56 201.44 84,885 +13.92(+7.42%)
Nov 09, 2020 204.80 216.00 164.08 187.52 258,028 -33.92(-15.32%)
Nov 06, 2020 226.08 232.16 221.28 221.44 52,100 -4.64(-2.05%)
Nov 05, 2020 249.68 249.68 216.56 226.08 203,072 -28.00(-11.02%)
Nov 04, 2020 256.00 264.80 251.60 254.08 87,180 -0.56(-0.22%)
Nov 03, 2020 233.60 256.00 232.80 254.64 60,019 +23.92(+10.37%)
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.