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 (%)
Nov 30, 2022 6.640 8.000 6.480 7.120 237,472 +1.84(+34.79%)
Nov 29, 2022 6.240 6.479 5.280 5.282 49,161 -0.56(-9.55%)
Nov 28, 2022 6.560 6.660 5.760 5.840 476,260 -0.04(-0.75%)
Nov 25, 2022 4.480 5.884 4.480 5.884 37,045 +1.36(+30.18%)
Nov 23, 2022 4.400 4.520 4.080 4.520 39,669 +0.36(+8.65%)
Nov 22, 2022 4.080 4.319 3.680 4.160 57,980 +0.31(+8.04%)
Nov 21, 2022 4.190 4.320 3.680 3.850 38,617 -0.47(-10.87%)
Nov 18, 2022 3.920 4.320 3.904 4.320 42,798 +0.40(+10.20%)
Nov 17, 2022 4.002 4.320 3.762 3.920 65,505 -0.01(-0.24%)
Nov 16, 2022 4.560 4.530 3.928 3.930 40,329 -0.46(-10.53%)
Nov 15, 2022 4.840 4.840 4.018 4.392 35,118 -0.30(-6.31%)
Nov 14, 2022 4.560 4.839 3.953 4.688 64,058 +0.21(+4.64%)
Nov 11, 2022 4.640 4.960 4.259 4.480 30,732 -0.27(-5.66%)
Nov 10, 2022 5.070 5.070 4.657 4.749 41,589 +0.10(+2.05%)
Nov 09, 2022 5.760 5.760 4.654 4.654 41,392 -0.63(-11.86%)
Nov 08, 2022 6.048 6.130 5.244 5.280 46,501 -0.40(-7.04%)
Nov 07, 2022 6.400 7.280 5.600 5.680 83,682 +0.16(+2.90%)
Nov 04, 2022 10.08 10.08 5.281 5.520 147,660 -4.56(-45.24%)
Nov 03, 2022 13.84 13.84 9.680 10.08 67,565 -6.80(-40.28%)
Nov 02, 2022 15.68 18.16 14.64 16.88 16,215 +0.72(+4.46%)
Nov 01, 2022 14.88 16.56 14.88 16.16 16,369 +1.68(+11.60%)
Oct 31, 2022 13.68 16.00 13.60 14.48 11,956 +0.48(+3.43%)
Oct 28, 2022 14.00 15.20 13.68 14.00 20,682 +0.40(+2.94%)
Oct 27, 2022 13.60 14.21 12.80 13.60 16,409 +0.80(+6.25%)
Oct 26, 2022 11.04 14.96 11.04 12.80 56,673 +2.80(+28.00%)
Oct 25, 2022 9.440 10.40 9.360 10.00 16,782 +0.32(+3.31%)
Oct 24, 2022 9.440 10.72 8.720 9.680 22,973 +0.64(+7.08%)
Oct 21, 2022 9.200 10.00 8.800 9.040 25,199 +0.08(+0.89%)
Oct 20, 2022 8.240 10.08 8.240 8.960 23,260 +0.56(+6.67%)
Oct 19, 2022 8.880 9.520 7.672 8.400 95,075 -0.72(-7.89%)
Oct 18, 2022 9.280 9.600 8.800 9.120 31,870 -0.32(-3.39%)
Oct 17, 2022 10.24 10.36 9.200 9.440 25,956 -0.56(-5.60%)
Oct 14, 2022 10.80 11.36 9.760 10.00 12,897 -1.04(-9.42%)
Oct 13, 2022 11.84 11.92 10.80 11.04 10,236 -0.80(-6.76%)
Oct 12, 2022 12.32 12.88 11.28 11.84 7,505 -0.56(-4.52%)
Oct 11, 2022 12.88 13.18 11.60 12.40 9,337 -0.64(-4.91%)
Oct 10, 2022 14.80 14.91 12.88 13.04 10,195 -1.52(-10.44%)
Oct 07, 2022 15.04 16.32 14.40 14.56 5,393 -1.44(-9.00%)
Oct 06, 2022 16.08 16.16 14.53 16.00 9,157 -0.24(-1.48%)
Oct 05, 2022 15.44 16.96 15.28 16.24 11,286 +0.48(+3.05%)
Oct 04, 2022 12.96 18.20 12.96 15.76 43,381 +2.56(+19.39%)
Oct 03, 2022 13.20 13.52 12.08 13.20 12,470 +0.64(+5.10%)
Sep 30, 2022 12.80 13.20 12.24 12.56 6,881 -0.48(-3.68%)
Sep 29, 2022 13.36 13.36 12.48 13.04 3,980 -0.32(-2.40%)
Sep 28, 2022 13.52 14.24 12.80 13.36 6,980 -0.16(-1.18%)
Sep 27, 2022 13.20 13.68 12.00 13.52 14,743 +0.40(+3.05%)
Sep 26, 2022 11.92 13.68 11.12 13.12 25,702 +1.60(+13.89%)
Sep 23, 2022 12.40 12.56 11.52 11.52 9,158 -0.40(-3.36%)
Sep 22, 2022 12.16 12.16 11.80 11.92 7,514 -0.16(-1.32%)
Sep 21, 2022 12.80 13.04 11.92 12.08 7,768 -0.56(-4.43%)
Sep 20, 2022 14.08 14.08 12.56 12.64 8,838 -1.84(-12.71%)
Sep 19, 2022 16.48 16.56 14.32 14.48 7,241 -1.92(-11.71%)
Sep 16, 2022 16.40 16.56 16.16 16.40 51,318 +0.00(+0.00%)
Sep 15, 2022 16.40 17.08 16.24 16.40 14,584 +0.00(+0.00%)
Sep 14, 2022 17.04 17.04 16.00 16.40 11,960 +0.00(+0.00%)
Sep 13, 2022 16.40 16.84 16.00 16.40 8,351 -0.08(-0.49%)
Sep 12, 2022 15.60 16.64 15.52 16.48 9,268 +0.88(+5.64%)
Sep 09, 2022 16.16 16.72 15.44 15.60 23,370 -0.32(-2.01%)
Sep 08, 2022 15.52 15.92 15.36 15.92 8,296 +0.08(+0.51%)
Sep 07, 2022 15.60 16.24 15.28 15.84 10,623 +0.00(+0.00%)
Sep 06, 2022 15.60 15.92 15.28 15.84 15,776 +0.16(+1.02%)
Sep 02, 2022 16.00 16.24 15.44 15.68 20,206 -0.24(-1.51%)
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.