Vapotherm Historical Data - VAPO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Vapotherm Inc VAPO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.08 -5.42% 18.83 17.28 20.38 20.00 19.91 19:59:11
more quote information »

VAPO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.0520.4815.0017.53665,5181.7810.44%
1 Month8.9720.486.8614.13671,3159.86109.92%
3 Months11.2020.486.8612.61390,6347.6368.13%
6 Months9.3520.486.8611.86269,7219.48101.39%
1 Year19.8224.636.8612.46193,296-0.99-4.99%
3 Years15.5024.636.8613.08160,8283.3321.48%
5 Years15.5024.636.8613.08160,8283.3321.48%

VAPO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 18.50 -1.98 -9.67% 20.00 20.39 17.28 445,202
Mar 30 2020 20.48 3.23 18.72% 18.11 20.48 16.58 742,500
Mar 27 2020 17.25 1.00 6.15% 16.25 18.42 15.5001 893,468
Mar 26 2020 16.25 0.88 5.73% 15.73 16.51 15.00 790,150
Mar 25 2020 15.37 -2.33 -13.16% 16.24 17.15 15.04 255,785
Mar 24 2020 17.70 3.70 26.43% 17.05 19.48 15.31 1,055,417
Mar 23 2020 14.00 2.72 24.11% 12.25 14.35 11.85 446,134
Mar 20 2020 11.28 -0.68 -5.69% 12.00 13.12 10.55 687,658
Mar 19 2020 11.96 -1.34 -10.08% 13.36 13.85 11.49 522,666
Mar 18 2020 13.30 -2.10 -13.64% 14.90 15.41 12.55 506,540
Mar 17 2020 15.40 -4.48 -22.54% 19.54 19.79 13.75 1,469,203
Mar 16 2020 19.88 6.88 52.92% 11.44 19.88 11.25 1,374,713
Mar 13 2020 13.00 3.38 35.14% 9.80 13.00 9.49 1,158,219
Mar 12 2020 9.62 1.83 23.49% 7.48 10.51 6.86 776,478
Mar 11 2020 7.79 -0.80 -9.31% 8.43 8.62 7.5406 672,483
Mar 10 2020 8.59 -0.64 -6.93% 9.23 9.58 8.25 283,283
Mar 09 2020 9.23 -1.01 -9.86% 9.54 10.00 9.10 270,783
Mar 06 2020 10.24 1.27 14.16% 9.91 10.41 9.49 395,332
Mar 05 2020 8.97 0.00 0.0% 8.97 8.97 8.97 0
Mar 04 2020 8.97 0.15 1.7% 8.97 9.2428 8.62 242,618
Mar 03 2020 8.82 -0.16 -1.78% 8.97 9.16 8.69 307,356
Mar 02 2020 8.98 0.32 3.7% 8.67 9.17 8.525 280,853
See More Historical Prices »
Your Recent History
NYSE
VAPO
Vapotherm
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200401 03:24:58