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 (%)
Feb 26, 2021 186.40 196.88 181.12 194.40 72,150 +9.04(+4.88%)
Feb 25, 2021 203.28 208.00 184.32 185.36 115,533 -30.72(-14.22%)
Feb 24, 2021 219.52 229.92 215.52 216.08 57,956 -3.12(-1.42%)
Feb 23, 2021 218.72 223.12 206.40 219.20 75,834 -4.80(-2.14%)
Feb 22, 2021 223.28 232.04 220.64 224.00 70,695 -3.68(-1.62%)
Feb 19, 2021 228.48 237.68 221.36 227.68 55,625 -1.60(-0.70%)
Feb 18, 2021 237.68 238.80 221.52 229.28 49,142 -9.60(-4.02%)
Feb 17, 2021 243.68 243.88 229.44 238.88 46,167 -7.04(-2.86%)
Feb 16, 2021 257.20 260.00 244.64 245.92 43,949 -10.32(-4.03%)
Feb 12, 2021 255.68 264.00 248.00 256.24 45,225 -1.44(-0.56%)
Feb 11, 2021 268.56 272.32 257.60 257.68 29,243 -10.48(-3.91%)
Feb 10, 2021 277.44 284.16 264.72 268.16 53,364 -9.12(-3.29%)
Feb 09, 2021 284.00 285.99 270.64 277.28 47,796 -6.80(-2.39%)
Feb 08, 2021 283.68 294.00 280.16 284.08 41,500 -1.68(-0.59%)
Feb 05, 2021 288.64 293.84 280.08 285.76 55,950 -1.52(-0.53%)
Feb 04, 2021 281.44 307.68 280.08 287.28 58,375 +11.36(+4.12%)
Feb 03, 2021 271.20 276.16 261.44 275.92 56,215 +4.88(+1.80%)
Feb 02, 2021 279.92 279.92 265.04 271.04 33,662 -4.96(-1.80%)
Feb 01, 2021 276.72 284.00 273.52 276.00 28,381 -0.40(-0.14%)
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%)
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.