ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

VAPO Vapotherm Inc (QX)

0.82
0.02 (2.50%)
Jun 14 2024 - Closed
Delayed by 15 minutes

VAPO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.82 0.02 2.50% 0.82 0.82 0.82 7,502
Jun 13 2024 0.80 0.06 8.11% 0.7997 0.80 0.7997 70,950
Jun 12 2024 0.74 0.00265 0.36% 0.74 0.74 0.74 1,090
Jun 11 2024 0.73735 0.01745 2.42% 0.74985 0.74985 0.6999 585
Jun 10 2024 0.7199 -0.0801 -10.01% 0.7199 0.7199 0.7199 379
Jun 07 2024 0.80 0.0502 6.70% 0.7997 0.80 0.70 4,069
Jun 06 2024 0.7498 0.03739 5.25% 0.7498 0.7498 0.7498 2,065
Jun 05 2024 0.71241 -0.08729 -10.92% 0.721 0.7997 0.71241 648
Jun 04 2024 0.7997 0.01461 1.86% 0.7997 0.7997 0.721 2,469
Jun 03 2024 0.78509 0.02809 3.71% 0.80 0.80 0.728 2,833
May 31 2024 0.757 -0.07335 -8.83% 0.82 0.82 0.75 4,569
May 30 2024 0.83035 0.00 0.00% 0.83035 0.83035 0.83035 0
May 29 2024 0.83035 -0.01065 -1.27% 0.815675 0.83035 0.801 2,015
May 28 2024 0.841 -0.019 -2.21% 0.8594 0.86 0.841 3,919
May 24 2024 0.86 0.00 0.00% 0.8595 0.86 0.8594 23,594
May 23 2024 0.86 0.0205 2.44% 0.8595 0.86 0.8495 15,139
May 22 2024 0.8395 0.0395 4.94% 0.85 0.86 0.8395 3,729
May 21 2024 0.80 -0.04 -4.76% 0.8325 0.8325 0.80 3,725
May 20 2024 0.84 -0.01 -1.18% 0.81 0.8597 0.75 24,605
May 17 2024 0.85 -0.01 -1.16% 0.85 0.86 0.8334 59,839
May 16 2024 0.86 0.02 2.38% 0.86 0.86 0.86 516
May 15 2024 0.84 -0.05 -5.62% 0.8901 0.8901 0.84 47,454
May 14 2024 0.89 -0.11 -11.00% 0.955 0.98 0.88 74,661
May 13 2024 1.00 -0.20 -16.67% 1.1699 1.1699 0.90 63,194
May 10 2024 1.20 -0.12 -9.09% 1.18 1.20 0.9125 7,357
May 09 2024 1.32 0.07 5.18% 1.27 1.43 1.27 5,891
May 08 2024 1.255 0.07 5.68% 1.19 1.255 1.19 256
May 07 2024 1.1875 0.00 0.13% 1.18 1.19 1.18 3,168
May 06 2024 1.186 -0.08 -6.61% 1.23 1.23 1.186 1,349
May 03 2024 1.27 0.00 0.00% 1.18 1.34 1.18 1,804
May 02 2024 1.27 0.07 6.05% 1.25 1.2764 1.25 444
May 01 2024 1.1976 0.00 -0.20% 1.194 1.20 1.18 1,223
Apr 30 2024 1.20 -0.05 -4.00% 1.16 1.25 1.16 2,113
Apr 29 2024 1.25 0.00 0.00% 1.25 1.25 1.25 0
Apr 26 2024 1.25 -0.01 -0.51% 1.25 1.28 1.03 5,517
Apr 25 2024 1.2564 -0.01 -0.76% 1.26 1.26 1.25 1,128
Apr 24 2024 1.266 0.00 0.00% 1.266 1.266 1.266 0
Apr 23 2024 1.266 0.01 0.48% 1.27 1.27 1.266 690
Apr 22 2024 1.26 0.00 0.00% 1.26 1.26 1.26 0
Apr 19 2024 1.26 -0.16 -11.27% 1.426 1.426 1.26 9,540
Apr 18 2024 1.42 0.06 4.41% 1.42 1.42 1.42 770
Apr 17 2024 1.36 0.00 0.00% 1.432 1.432 1.36 435
Apr 16 2024 1.36 0.00 0.00% 1.38 1.38 1.36 1,113
Apr 15 2024 1.36 -0.24 -15.00% 1.45 1.45 1.28 834
Apr 12 2024 1.60 0.15 10.34% 1.42 1.75 1.42 3,650
Apr 11 2024 1.45 -0.03 -2.03% 1.42 1.4552 1.42 8,510
Apr 10 2024 1.48 0.00 0.00% 1.48 1.48 1.48 0
Apr 09 2024 1.48 0.06 4.23% 1.30 1.577 1.30 1,746
Apr 08 2024 1.42 0.00 0.00% 1.35 1.45 1.35 14,655
Apr 05 2024 1.42 -0.18 -11.25% 1.573 1.60 1.42 2,304
Apr 04 2024 1.60 0.00 0.00% 1.60 1.60 1.60 663
Apr 03 2024 1.60 0.22 15.94% 1.38 1.60 1.378 20,412
Apr 02 2024 1.38 0.05 3.76% 1.38 1.38 1.38 1,848
Apr 01 2024 1.33 0.01 0.76% 1.39 1.39 1.33 361
Mar 28 2024 1.32 -0.01 -0.75% 1.29 1.32 1.27 1,006
Mar 27 2024 1.33 0.01 0.57% 1.39 1.40 1.33 20,470
Mar 26 2024 1.3225 0.00 0.00% 1.3225 1.3225 1.3225 0
Mar 25 2024 1.3225 0.00 0.00% 1.3225 1.3225 1.3225 0
Mar 22 2024 1.3225 0.01 1.03% 1.30 1.3225 1.30 424
Mar 21 2024 1.309 -0.08 -5.83% 1.39 1.39 1.30 533
Mar 20 2024 1.39 -0.01 -0.71% 1.39 1.39 1.39 1,024
Mar 19 2024 1.40 0.00 0.00% 1.40 1.40 1.40 2,228
Mar 18 2024 1.40 0.05 3.70% 1.298 1.40 1.28 7,027

Your Recent History

Delayed Upgrade Clock