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, 2023 2.960 2.960 2.610 2.690 28,223 -0.33(-10.93%)
Nov 29, 2023 3.290 3.440 2.940 3.020 40,599 -0.23(-7.08%)
Nov 28, 2023 2.993 3.430 2.993 3.250 99,721 +0.25(+8.33%)
Nov 27, 2023 2.820 3.060 2.720 3.000 21,777 +0.16(+5.63%)
Nov 24, 2023 2.700 2.840 2.650 2.840 9,185 +0.22(+8.40%)
Nov 22, 2023 2.620 2.750 2.620 2.620 17,249 -0.03(-1.13%)
Nov 21, 2023 2.500 2.730 2.500 2.650 10,237 +0.13(+5.16%)
Nov 20, 2023 2.550 2.769 2.472 2.520 40,863 -0.03(-1.18%)
Nov 17, 2023 2.550 2.680 2.550 2.550 13,618 +0.04(+1.59%)
Nov 16, 2023 2.550 2.625 2.510 2.510 20,600 -0.01(-0.40%)
Nov 15, 2023 2.470 2.650 2.450 2.520 74,692 -0.13(-4.91%)
Nov 14, 2023 2.620 2.770 2.460 2.650 10,432 +0.12(+4.74%)
Nov 13, 2023 2.480 2.600 2.350 2.530 14,492 +0.04(+1.61%)
Nov 10, 2023 2.340 2.580 2.340 2.490 16,882 +0.12(+5.06%)
Nov 09, 2023 2.450 2.545 2.290 2.370 93,095 -0.08(-3.27%)
Nov 08, 2023 2.520 2.520 2.460 2.450 20,764 -0.08(-3.16%)
Nov 07, 2023 3.000 3.080 2.520 2.530 86,240 -0.50(-16.50%)
Nov 06, 2023 2.910 3.250 2.860 3.030 50,502 +0.17(+5.94%)
Nov 03, 2023 2.740 2.910 2.740 2.860 13,393 +0.20(+7.52%)
Nov 02, 2023 2.600 2.700 2.595 2.660 13,276 +0.06(+2.31%)
Nov 01, 2023 2.600 2.700 2.575 2.600 25,656 +0.04(+1.56%)
Oct 31, 2023 2.630 2.650 2.550 2.560 36,472 -0.04(-1.54%)
Oct 30, 2023 2.780 2.800 2.560 2.600 82,114 -0.18(-6.47%)
Oct 27, 2023 2.820 2.840 2.720 2.780 42,818 +0.00(+0.00%)
Oct 26, 2023 2.730 2.860 2.671 2.780 34,279 +0.05(+1.83%)
Oct 25, 2023 2.750 2.890 2.675 2.730 22,865 -0.04(-1.44%)
Oct 24, 2023 2.650 2.820 2.650 2.770 62,112 +0.04(+1.47%)
Oct 23, 2023 2.750 2.820 2.620 2.730 85,964 -0.10(-3.36%)
Oct 20, 2023 2.780 2.900 2.700 2.825 54,111 +0.03(+0.89%)
Oct 19, 2023 2.700 2.890 2.700 2.800 28,821 -0.05(-1.75%)
Oct 18, 2023 2.910 2.920 2.672 2.850 93,472 +0.09(+3.26%)
Oct 17, 2023 2.805 2.870 2.668 2.760 75,959 +0.03(+1.10%)
Oct 16, 2023 2.700 2.890 2.545 2.730 217,406 +0.12(+4.60%)
Oct 13, 2023 2.430 2.650 2.430 2.610 25,915 +0.20(+8.30%)
Oct 12, 2023 2.450 2.500 2.320 2.410 12,055 +0.01(+0.42%)
Oct 11, 2023 2.420 2.600 2.320 2.400 23,926 -0.05(-2.04%)
Oct 10, 2023 2.340 2.450 2.250 2.450 12,866 +0.11(+4.70%)
Oct 09, 2023 2.360 2.440 2.240 2.340 21,191 -0.03(-1.27%)
Oct 06, 2023 2.330 2.440 2.330 2.370 8,301 +0.01(+0.42%)
Oct 05, 2023 2.400 2.460 2.330 2.360 6,661 -0.01(-0.42%)
Oct 04, 2023 2.310 2.384 2.310 2.370 9,124 +0.07(+3.04%)
Oct 03, 2023 2.390 2.390 2.290 2.300 13,155 -0.08(-3.36%)
Oct 02, 2023 2.480 2.480 2.320 2.380 26,546 -0.15(-5.93%)
Sep 29, 2023 2.540 2.590 2.400 2.530 30,595 -0.02(-0.78%)
Sep 28, 2023 2.330 2.690 2.310 2.550 238,148 -0.02(-0.78%)
Sep 27, 2023 2.710 2.710 2.440 2.570 119,254 -0.13(-4.81%)
Sep 26, 2023 2.260 2.700 2.200 2.700 96,733 +0.39(+16.88%)
Sep 25, 2023 2.800 2.670 2.250 2.310 310,479 -0.15(-6.10%)
Sep 22, 2023 2.830 2.860 2.340 2.460 106,509 -0.33(-11.83%)
Sep 21, 2023 2.970 2.970 2.550 2.790 50,318 -0.21(-7.00%)
Sep 20, 2023 3.140 3.246 2.960 3.000 40,458 -0.13(-4.15%)
Sep 19, 2023 3.230 3.300 3.040 3.130 38,093 -0.12(-3.69%)
Sep 18, 2023 3.390 3.540 3.250 3.250 31,382 -0.14(-4.13%)
Sep 15, 2023 3.380 3.626 3.290 3.390 31,179 +0.03(+0.89%)
Sep 14, 2023 3.420 3.680 3.340 3.360 33,009 -0.06(-1.75%)
Sep 13, 2023 3.500 3.775 3.416 3.420 129,408 -0.04(-1.16%)
Sep 12, 2023 3.600 3.740 3.435 3.460 63,456 -0.07(-1.98%)
Sep 11, 2023 3.290 3.751 3.289 3.530 69,309 +0.22(+6.65%)
Sep 08, 2023 3.370 3.840 3.190 3.310 170,796 -0.06(-1.78%)
Sep 07, 2023 3.220 3.415 3.140 3.370 35,131 +0.06(+1.81%)
Sep 06, 2023 3.220 3.490 3.070 3.310 74,432 +0.17(+5.41%)
Sep 05, 2023 3.130 3.277 3.090 3.140 27,301 +0.05(+1.62%)
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.