S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
USA
USOTC
Vapotherm Inc (QX) (VAPO)
Vapotherm Inc (QX) (VAPO) Historical

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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions