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 28, 2023 6.960 7.840 6.800 7.840 15,813 +0.64(+8.83%)
Feb 27, 2023 6.720 7.204 6.720 7.204 10,298 +0.42(+6.17%)
Feb 24, 2023 8.000 8.079 6.405 6.786 56,787 -0.81(-10.72%)
Feb 23, 2023 7.920 7.919 7.449 7.600 9,652 -0.08(-1.04%)
Feb 22, 2023 8.080 8.240 7.046 7.680 45,734 -0.29(-3.61%)
Feb 21, 2023 8.720 8.720 7.680 7.968 32,062 -0.59(-6.92%)
Feb 17, 2023 8.960 9.360 8.560 8.560 93,361 -0.08(-0.93%)
Feb 16, 2023 8.800 9.360 8.560 8.640 61,234 -0.08(-0.92%)
Feb 15, 2023 8.560 9.360 8.240 8.720 126,308 +1.28(+17.20%)
Feb 14, 2023 7.520 7.902 7.400 7.440 17,359 -0.08(-1.00%)
Feb 13, 2023 7.920 8.000 7.360 7.515 20,639 -0.08(-1.03%)
Feb 10, 2023 7.440 7.624 7.040 7.594 33,663 +0.07(+0.98%)
Feb 09, 2023 8.000 8.479 7.467 7.520 114,608 -0.56(-6.93%)
Feb 08, 2023 8.080 9.200 7.858 8.080 381,254 +0.22(+2.83%)
Feb 07, 2023 8.080 8.400 7.762 7.858 9,602 +0.02(+0.22%)
Feb 06, 2023 8.480 8.560 7.752 7.840 27,490 -0.72(-8.41%)
Feb 03, 2023 9.040 9.040 8.560 8.560 12,108 -0.40(-4.46%)
Feb 02, 2023 9.120 9.599 8.480 8.960 32,112 +0.00(+0.00%)
Feb 01, 2023 9.600 9.770 8.800 8.960 32,427 -0.72(-7.44%)
Jan 31, 2023 10.16 10.48 9.600 9.680 34,549 -0.72(-6.92%)
Jan 30, 2023 10.72 11.04 10.40 10.40 15,570 -0.40(-3.70%)
Jan 27, 2023 10.48 12.32 10.48 10.80 28,422 +0.16(+1.50%)
Jan 26, 2023 10.80 11.15 10.48 10.64 9,817 +0.24(+2.31%)
Jan 25, 2023 11.44 11.52 10.40 10.40 19,579 -1.12(-9.72%)
Jan 24, 2023 12.32 12.40 11.52 11.52 25,419 -0.88(-7.10%)
Jan 23, 2023 13.60 13.60 12.40 12.40 39,381 -1.36(-9.88%)
Jan 20, 2023 12.56 13.94 12.40 13.76 17,816 +1.12(+8.86%)
Jan 19, 2023 12.88 12.88 11.60 12.64 19,082 +0.16(+1.28%)
Jan 18, 2023 14.56 14.56 11.20 12.48 51,911 -2.08(-14.29%)
Jan 17, 2023 15.20 15.60 14.16 14.56 16,162 -1.04(-6.67%)
Jan 13, 2023 15.68 16.64 14.48 15.60 13,347 -0.56(-3.47%)
Jan 12, 2023 15.76 16.24 15.28 16.16 12,956 +0.88(+5.76%)
Jan 11, 2023 17.44 17.44 15.20 15.28 37,267 -2.00(-11.57%)
Jan 10, 2023 19.76 19.76 17.12 17.28 30,027 -1.92(-10.00%)
Jan 09, 2023 20.08 22.00 19.20 19.20 28,240 -1.12(-5.51%)
Jan 06, 2023 20.24 20.80 19.68 20.32 16,913 +0.00(+0.00%)
Jan 05, 2023 21.28 22.32 20.08 20.32 33,531 -1.12(-5.22%)
Jan 04, 2023 22.56 23.16 21.36 21.44 26,905 -1.12(-4.96%)
Jan 03, 2023 22.32 23.52 20.82 22.56 47,616 +0.96(+4.44%)
Dec 30, 2022 20.96 22.08 19.36 21.60 35,363 +0.48(+2.27%)
Dec 29, 2022 19.84 21.60 18.40 21.12 52,129 +1.12(+5.60%)
Dec 28, 2022 21.20 22.64 19.60 20.00 43,889 -1.60(-7.41%)
Dec 27, 2022 19.84 23.65 19.60 21.60 65,284 +1.68(+8.43%)
Dec 23, 2022 19.12 20.08 17.60 19.92 31,253 +0.80(+4.18%)
Dec 22, 2022 18.56 20.40 17.92 19.12 55,152 +0.00(+0.00%)
Dec 21, 2022 18.96 22.24 17.76 19.12 112,128 +0.48(+2.58%)
Dec 20, 2022 15.52 19.52 15.36 18.64 171,644 +3.52(+23.28%)
Dec 19, 2022 13.60 17.20 13.20 15.12 158,991 +1.84(+13.86%)
Dec 16, 2022 13.28 13.44 12.96 13.28 13,137 -0.16(-1.19%)
Dec 15, 2022 13.84 14.24 13.28 13.44 13,802 -0.56(-4.00%)
Dec 14, 2022 13.52 15.04 12.96 14.00 43,564 +0.96(+7.36%)
Dec 13, 2022 13.52 14.29 12.96 13.04 25,970 -0.24(-1.81%)
Dec 12, 2022 14.00 14.40 12.64 13.28 44,293 -1.12(-7.78%)
Dec 09, 2022 11.12 15.36 11.04 14.40 91,380 +3.28(+29.50%)
Dec 08, 2022 12.80 13.40 10.96 11.12 98,643 -1.76(-13.66%)
Dec 07, 2022 14.32 14.40 12.64 12.88 54,198 -0.88(-6.40%)
Dec 06, 2022 13.44 15.44 13.44 13.76 120,257 +0.80(+6.17%)
Dec 05, 2022 12.96 14.32 12.32 12.96 98,885 +0.00(+0.00%)
Dec 02, 2022 10.32 13.20 9.840 12.96 289,917 +2.16(+20.00%)
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.