Other OTC - Delayed Quote USD

Vapotherm, Inc. (VAPO)

1.2500 -0.0064 (-0.51%)
At close: April 26 at 3:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.2500 1.2800 1.0300 1.2500 1.2500 5,517
Apr 25, 2024 1.2600 1.2600 1.2500 1.2564 1.2564 1,128
Apr 24, 2024 1.2660 1.2660 1.2660 1.2660 1.2660 -
Apr 23, 2024 1.2700 1.2700 1.2660 1.2660 1.2660 690
Apr 22, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Apr 19, 2024 1.4260 1.4260 1.2600 1.2600 1.2600 9,540
Apr 18, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 770
Apr 17, 2024 1.4320 1.4320 1.3600 1.3600 1.3600 435
Apr 16, 2024 1.3800 1.3800 1.3600 1.3600 1.3600 1,113
Apr 15, 2024 1.4500 1.4500 1.2800 1.3600 1.3600 834
Apr 12, 2024 1.4200 1.7500 1.4200 1.6000 1.6000 3,650
Apr 11, 2024 1.4200 1.4552 1.4200 1.4500 1.4500 8,510
Apr 10, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 -
Apr 9, 2024 1.3000 1.5770 1.3000 1.4800 1.4800 1,746
Apr 8, 2024 1.3500 1.4500 1.3500 1.4200 1.4200 14,655
Apr 5, 2024 1.5730 1.6000 1.4200 1.4200 1.4200 2,304
Apr 4, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 663
Apr 3, 2024 1.3800 1.6000 1.3780 1.6000 1.6000 20,412
Apr 2, 2024 1.3800 1.3800 1.3800 1.3800 1.3800 1,848
Apr 1, 2024 1.3900 1.3900 1.3300 1.3300 1.3300 361
Mar 28, 2024 1.2900 1.3200 1.2700 1.3200 1.3200 1,006
Mar 27, 2024 1.3900 1.4000 1.3300 1.3300 1.3300 20,470
Mar 26, 2024 1.3225 1.3225 1.3225 1.3225 1.3225 -
Mar 25, 2024 1.3225 1.3225 1.3225 1.3225 1.3225 -
Mar 22, 2024 1.3000 1.3225 1.3000 1.3225 1.3225 424
Mar 21, 2024 1.3900 1.3900 1.3000 1.3090 1.3090 533
Mar 20, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 1,024
Mar 19, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 2,228
Mar 18, 2024 1.2980 1.4000 1.2800 1.4000 1.4000 7,027
Mar 15, 2024 1.5900 1.5900 1.3290 1.3500 1.3500 3,556
Mar 14, 2024 1.5900 1.6000 1.4000 1.5975 1.5975 5,663
Mar 13, 2024 1.5500 1.7490 1.3000 1.5900 1.5900 14,965
Mar 12, 2024 1.3000 1.5500 1.0100 1.4700 1.4700 55,146
Mar 11, 2024 1.0800 1.3500 1.0800 1.3000 1.3000 31,514
Mar 8, 2024 1.0100 1.1500 1.0100 1.0800 1.0800 9,132
Mar 7, 2024 1.0200 1.0300 1.0100 1.0300 1.0300 17,931
Mar 6, 2024 1.0100 1.0200 0.9650 1.0200 1.0200 2,837
Mar 5, 2024 0.9650 1.0300 0.9650 1.0300 1.0300 1,492
Mar 4, 2024 0.9455 1.0500 0.9455 1.0300 1.0300 4,158
Mar 1, 2024 0.9225 1.0500 0.9225 0.9500 0.9500 14,213
Feb 29, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Feb 28, 2024 0.9450 1.0000 0.9200 1.0000 1.0000 74,728
Feb 27, 2024 0.9500 1.0000 0.9150 0.9150 0.9150 19,088
Feb 26, 2024 0.8800 0.9700 0.8800 0.9450 0.9450 26,364
Feb 23, 2024 0.9500 0.9900 0.8800 0.9900 0.9900 4,507
Feb 22, 2024 1.0300 1.0300 0.9201 0.9201 0.9201 6,720
Feb 21, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 2,714
Feb 20, 2024 1.0260 1.0260 0.9301 0.9301 0.9301 1,007
Feb 16, 2024 1.0000 1.0400 1.0000 1.0400 1.0400 793
Feb 15, 2024 1.0500 1.0500 1.0100 1.0346 1.0346 2,747
Feb 14, 2024 1.0000 1.2000 0.9999 1.0300 1.0300 46,335
Feb 13, 2024 0.9000 1.0000 0.9000 0.9900 0.9900 2,422
Feb 12, 2024 0.9000 0.9250 0.9000 0.9000 0.9000 1,873
Feb 9, 2024 0.8500 0.9000 0.8500 0.9000 0.9000 8,006
Feb 8, 2024 0.8774 0.8899 0.8650 0.8650 0.8650 1,309
Feb 7, 2024 0.8899 0.8899 0.8500 0.8799 0.8799 5,591
Feb 6, 2024 0.8800 0.8800 0.8700 0.8700 0.8700 406
Feb 5, 2024 0.8341 0.8750 0.8200 0.8600 0.8600 9,174
Feb 2, 2024 0.8990 0.8990 0.8575 0.8575 0.8575 559
Feb 1, 2024 0.9000 0.9000 0.8532 0.8750 0.8750 2,866
Jan 31, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 126
Jan 30, 2024 0.9000 0.9000 0.8500 0.9000 0.9000 832
Jan 29, 2024 0.8700 0.9025 0.8200 0.8850 0.8850 10,736
Jan 26, 2024 0.7500 0.8900 0.7500 0.8900 0.8900 50,021
Jan 25, 2024 0.9001 0.9400 0.9000 0.9105 0.9105 13,998
Jan 24, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 754
Jan 23, 2024 0.9600 0.9750 0.9500 0.9500 0.9500 7,017
Jan 22, 2024 0.9750 1.0000 0.9000 0.9825 0.9825 20,100
Jan 19, 2024 1.0230 1.0230 1.0200 1.0200 1.0200 364
Jan 18, 2024 1.0200 1.0225 1.0200 1.0225 1.0225 296
Jan 17, 2024 0.9950 1.0300 0.9600 1.0300 1.0300 2,062
Jan 16, 2024 0.9551 0.9551 0.9551 0.9551 0.9551 160
Jan 12, 2024 1.0175 1.0175 0.9550 0.9826 0.9826 4,468
Jan 11, 2024 1.0000 1.0400 0.9800 0.9800 0.9800 938
Jan 10, 2024 0.9550 0.9707 0.9550 0.9707 0.9707 351
Jan 9, 2024 1.0800 1.0800 0.9800 0.9800 0.9800 7,775
Jan 8, 2024 1.1300 1.1300 1.0765 1.0800 1.0800 3,604
Jan 5, 2024 0.8551 1.1980 0.8551 1.1300 1.1300 15,175
Jan 4, 2024 1.0100 1.0500 0.9600 1.0000 1.0000 21,776
Jan 3, 2024 0.9600 1.0200 0.8900 1.0000 1.0000 26,844
Jan 2, 2024 1.0000 1.0500 0.9400 0.9500 0.9500 20,269
Dec 29, 2023 1.0100 1.0100 0.9200 1.0000 1.0000 10,171
Dec 28, 2023 1.2200 1.2200 0.9000 1.1200 1.1200 11,355
Dec 27, 2023 0.9100 1.2000 0.8650 1.2000 1.2000 14,712
Dec 26, 2023 0.8900 0.9800 0.8700 0.9300 0.9300 41,226
Dec 22, 2023 0.9000 0.9150 0.8670 0.8900 0.8900 16,862
Dec 21, 2023 0.8800 0.9250 0.7995 0.9000 0.9000 115,535
Dec 20, 2023 0.8600 0.9500 0.8600 0.9050 0.9050 53,413
Dec 19, 2023 0.8501 1.0000 0.8001 0.8001 0.8001 197,459
Dec 18, 2023 0.8500 1.0000 0.7800 0.9000 0.9000 57,478
Dec 15, 2023 1.0500 1.2000 0.8200 0.9900 0.9900 345,889
Dec 14, 2023 1.1700 1.4500 1.1138 1.2700 1.2700 174,896
Dec 13, 2023 1.1800 1.2500 0.9879 1.1900 1.1900 213,381
Dec 12, 2023 1.4000 1.4900 1.1600 1.1700 1.1700 174,491
Dec 11, 2023 1.5900 1.6700 1.4700 1.5000 1.5000 252,498
Dec 8, 2023 2.0300 2.0500 1.8600 1.9700 1.9700 33,467
Dec 7, 2023 2.1600 2.2250 1.9600 2.0000 2.0000 94,979
Dec 6, 2023 2.2700 2.3300 2.1700 2.1700 2.1700 42,450
Dec 5, 2023 2.4100 2.4100 2.2000 2.2700 2.2700 36,630
Dec 4, 2023 2.5950 2.5950 2.3800 2.3900 2.3900 26,959
Dec 1, 2023 2.6900 2.7486 2.5000 2.5400 2.5400 10,900
Nov 30, 2023 2.9600 2.9600 2.6100 2.6900 2.6900 28,226
Nov 29, 2023 3.2900 3.4400 2.9400 3.0200 3.0200 40,599
Nov 28, 2023 2.9930 3.4300 2.9930 3.2500 3.2500 99,821
Nov 27, 2023 2.8200 3.0600 2.7200 3.0000 3.0000 21,777
Nov 24, 2023 2.6979 2.8400 2.6500 2.8400 2.8400 9,185
Nov 22, 2023 2.6200 2.7500 2.6200 2.6200 2.6200 17,249
Nov 21, 2023 2.5000 2.7300 2.5000 2.6500 2.6500 10,237
Nov 20, 2023 2.5500 2.7689 2.4717 2.5200 2.5200 40,863
Nov 17, 2023 2.5500 2.6800 2.5500 2.5500 2.5500 13,618
Nov 16, 2023 2.5500 2.6250 2.5100 2.5100 2.5100 20,600
Nov 15, 2023 2.4700 2.6499 2.4500 2.5200 2.5200 74,692
Nov 14, 2023 2.6200 2.7700 2.4600 2.6500 2.6500 10,432
Nov 13, 2023 2.4800 2.6000 2.3500 2.5300 2.5300 14,492
Nov 10, 2023 2.3400 2.5800 2.3400 2.4900 2.4900 16,882
Nov 9, 2023 2.4500 2.5450 2.2900 2.3700 2.3700 93,095
Nov 8, 2023 2.5200 2.5200 2.4500 2.4500 2.4500 20,764
Nov 7, 2023 3.0000 3.0800 2.5200 2.5300 2.5300 86,304
Nov 6, 2023 2.9100 3.2500 2.8600 3.0300 3.0300 50,502
Nov 3, 2023 2.7400 2.9100 2.7400 2.8600 2.8600 13,393
Nov 2, 2023 2.6000 2.7000 2.5950 2.6600 2.6600 13,276
Nov 1, 2023 2.6000 2.7000 2.5750 2.6000 2.6000 25,656
Oct 31, 2023 2.6250 2.6500 2.5500 2.5600 2.5600 36,472
Oct 30, 2023 2.7800 2.8000 2.5600 2.6000 2.6000 82,114
Oct 27, 2023 2.8200 2.8400 2.7200 2.7800 2.7800 42,818
Oct 26, 2023 2.7300 2.8600 2.6706 2.7800 2.7800 34,279
Oct 25, 2023 2.7500 2.8900 2.6750 2.7300 2.7300 22,865
Oct 24, 2023 2.6500 2.8200 2.6500 2.7700 2.7700 62,112
Oct 23, 2023 2.7500 2.8200 2.6200 2.7300 2.7300 86,028
Oct 20, 2023 2.7800 2.9000 2.7000 2.8250 2.8250 54,111
Oct 19, 2023 2.7001 2.8900 2.7001 2.8000 2.8000 28,821
Oct 18, 2023 2.9100 2.9200 2.6717 2.8500 2.8500 93,472
Oct 17, 2023 2.8050 2.8700 2.6678 2.7600 2.7600 75,960
Oct 16, 2023 2.7000 2.8900 2.5451 2.7300 2.7300 217,406
Oct 13, 2023 2.4300 2.6500 2.4300 2.6100 2.6100 25,915
Oct 12, 2023 2.4500 2.5000 2.3200 2.4100 2.4100 12,058
Oct 11, 2023 2.4200 2.6000 2.3200 2.4000 2.4000 23,946
Oct 10, 2023 2.3400 2.4500 2.2501 2.4500 2.4500 12,866
Oct 9, 2023 2.3600 2.4400 2.2400 2.3400 2.3400 21,191
Oct 6, 2023 2.3300 2.4400 2.3300 2.3700 2.3700 8,301
Oct 5, 2023 2.4000 2.4600 2.3300 2.3600 2.3600 6,661
Oct 4, 2023 2.3100 2.3840 2.3100 2.3700 2.3700 9,124
Oct 3, 2023 2.3900 2.3900 2.2900 2.3000 2.3000 13,155
Oct 2, 2023 2.4800 2.4800 2.3200 2.3800 2.3800 26,556
Sep 29, 2023 2.5400 2.5900 2.4000 2.5300 2.5300 30,595
Sep 28, 2023 2.3300 2.6900 2.3100 2.5500 2.5500 238,295
Sep 27, 2023 2.7100 2.7100 2.4400 2.5700 2.5700 119,264
Sep 26, 2023 2.2600 2.7000 2.2000 2.7000 2.7000 96,733
Sep 25, 2023 2.8000 2.8200 2.2499 2.3100 2.3100 310,478
Sep 22, 2023 2.8300 2.8600 2.3400 2.4600 2.4600 106,509
Sep 21, 2023 2.9700 2.9700 2.5501 2.7900 2.7900 50,318
Sep 20, 2023 3.1400 3.2461 2.9600 3.0000 3.0000 40,458
Sep 19, 2023 3.2300 3.3000 3.0400 3.1300 3.1300 38,093
Sep 18, 2023 3.3900 3.5400 3.2500 3.2500 3.2500 31,382
Sep 15, 2023 3.3800 3.6255 3.2900 3.3900 3.3900 31,179
Sep 14, 2023 3.4200 3.6799 3.3400 3.3600 3.3600 33,009
Sep 13, 2023 3.5000 3.7750 3.4162 3.4200 3.4200 129,409
Sep 12, 2023 3.6000 3.7400 3.4350 3.4600 3.4600 63,456
Sep 11, 2023 3.2887 3.7511 3.2887 3.5300 3.5300 69,309
Sep 8, 2023 3.3700 3.8400 3.1900 3.3100 3.3100 170,796
Sep 7, 2023 3.2200 3.4150 3.1405 3.3700 3.3700 35,131
Sep 6, 2023 3.2206 3.4900 3.0700 3.3100 3.3100 74,432
Sep 5, 2023 3.1300 3.2771 3.0900 3.1400 3.1400 27,301
Sep 1, 2023 3.2700 3.4400 3.0500 3.0900 3.0900 62,825
Aug 31, 2023 2.8500 3.3600 2.7767 3.1800 3.1800 159,394
Aug 30, 2023 2.7894 2.9550 2.7201 2.9000 2.9000 28,695
Aug 29, 2023 2.8200 3.0299 2.6600 2.7900 2.7900 115,495
Aug 28, 2023 3.0500 3.0700 2.7600 2.7600 2.7600 36,642
Aug 25, 2023 3.1100 3.2800 2.9250 3.0500 3.0500 16,329
Aug 24, 2023 3.3500 3.3500 3.1200 3.1600 3.1600 33,563
Aug 23, 2023 3.9000 3.9000 3.3200 3.3500 3.3500 27,245
Aug 22, 2023 4.1000 4.1000 3.5600 3.6600 3.6600 64,900
Aug 21, 2023 3.2900 4.0800 3.2900 4.0000 4.0000 88,358
Aug 18, 2023 1:8 Stock Splits
Aug 18, 2023 2.8500 3.4900 2.6201 3.3000 3.3000 75,944
Aug 17, 2023 3.2520 3.4400 3.2000 3.2800 3.2800 24,284
Aug 16, 2023 3.6792 3.6792 3.2000 3.3464 3.3464 23,235
Aug 15, 2023 3.3592 3.6680 3.2000 3.5088 3.5088 56,154
Aug 14, 2023 3.2800 3.3592 3.0688 3.2080 3.2080 8,854
Aug 11, 2023 3.2000 3.3592 2.9520 3.2792 3.2792 78,448
Aug 10, 2023 3.0032 3.0032 2.7200 2.9136 2.9136 17,190
Aug 9, 2023 3.2400 3.2400 2.7648 3.0960 3.0960 27,275
Aug 8, 2023 3.1200 3.1200 2.9200 2.9600 2.9600 19,555
Aug 7, 2023 3.2240 3.2240 3.0400 3.0400 3.0400 8,982
Aug 4, 2023 3.0400 3.1520 2.9120 3.0904 3.0904 14,970
Aug 3, 2023 3.0480 3.1992 2.9216 3.0400 3.0400 4,136
Aug 2, 2023 3.2000 3.2400 3.0000 3.2400 3.2400 9,100
Aug 1, 2023 3.1904 3.2792 3.0400 3.1488 3.1488 10,405
Jul 31, 2023 2.8800 3.2000 2.8800 3.0400 3.0400 13,247
Jul 28, 2023 3.1200 3.1200 2.8800 2.9920 2.9920 6,010
Jul 27, 2023 2.9600 3.1912 2.8160 2.9376 2.9376 37,300
Jul 26, 2023 3.1744 3.1920 2.8320 3.1920 3.1920 31,148
Jul 25, 2023 3.3600 3.3600 2.7928 3.0248 3.0248 62,205
Jul 24, 2023 3.2304 3.3600 3.1200 3.2000 3.2000 16,190
Jul 21, 2023 3.2000 3.3200 3.0640 3.2960 3.2960 50,508
Jul 20, 2023 3.0960 3.2760 2.9864 3.2000 3.2000 17,841
Jul 19, 2023 2.8968 3.2000 2.8968 3.1920 3.1920 22,025
Jul 18, 2023 3.2000 3.2000 2.9216 3.2000 3.2000 34,564
Jul 17, 2023 3.1200 3.2000 2.9600 3.0800 3.0800 18,659
Jul 14, 2023 3.1928 3.2000 2.8400 2.8400 2.8400 29,885
Jul 13, 2023 3.2000 3.3512 3.0232 3.1120 3.1120 28,609
Jul 12, 2023 3.3432 3.3856 3.0400 3.2880 3.2880 7,111
Jul 11, 2023 3.2000 3.3592 3.0480 3.3120 3.3120 7,799
Jul 10, 2023 3.1680 3.3600 3.1608 3.1952 3.1952 9,668
Jul 7, 2023 3.1400 3.2000 3.0400 3.2000 3.2000 6,870
Jul 6, 2023 3.2944 3.4000 2.7600 3.0280 3.0280 21,246
Jul 5, 2023 3.3160 3.3656 3.0720 3.0728 3.0728 45,503
Jul 3, 2023 3.6800 3.7968 3.2808 3.4488 3.4488 11,132
Jun 30, 2023 3.5200 4.0400 3.2000 3.5600 3.5600 36,196
Jun 29, 2023 3.3600 3.3992 3.2000 3.3280 3.3280 4,728
Jun 28, 2023 3.2080 3.4392 3.1728 3.1736 3.1736 11,651
Jun 27, 2023 3.4400 3.5920 3.0720 3.1816 3.1816 65,761
Jun 26, 2023 3.6800 3.9200 3.3600 3.4400 3.4400 28,483
Jun 23, 2023 4.1600 4.1600 3.3816 3.3816 3.3816 56,462
Jun 22, 2023 4.3456 4.4800 4.0800 4.0800 4.0800 13,037
Jun 21, 2023 4.5600 4.6344 4.0080 4.4800 4.4800 17,615
Jun 20, 2023 4.6400 4.9552 4.5600 4.5656 4.5656 21,884
Jun 16, 2023 5.2000 5.2000 4.6504 4.7192 4.7192 36,469
Jun 15, 2023 5.4400 5.4400 4.9336 5.1192 5.1192 6,403
Jun 14, 2023 4.7040 5.4400 4.5600 5.2504 5.2504 17,376
Jun 13, 2023 4.7984 5.0856 4.5200 4.5600 4.5600 11,334
Jun 12, 2023 5.2800 5.2800 4.5608 4.8000 4.8000 12,513
Jun 9, 2023 5.0408 5.2256 4.9264 4.9600 4.9600 22,449
Jun 8, 2023 5.2000 5.3616 4.8800 5.1888 5.1888 5,211
Jun 7, 2023 5.6120 5.9200 4.8920 5.2272 5.2272 26,033
Jun 6, 2023 5.0440 7.4400 4.4280 5.1320 5.1320 512,385
Jun 5, 2023 4.7200 5.2920 4.6400 5.2000 5.2000 50,865
Jun 2, 2023 4.7920 5.7600 4.4176 4.8984 4.8984 184,338
Jun 1, 2023 5.2800 5.3368 4.7200 4.9400 4.9400 98,989
May 31, 2023 4.7200 5.2576 4.7200 4.8800 4.8800 10,461
May 30, 2023 5.3520 5.5200 4.6800 4.9608 4.9608 6,433
May 26, 2023 4.8800 5.5128 4.7848 4.9600 4.9600 21,388
May 25, 2023 5.0400 5.1192 4.8000 5.0848 5.0848 7,081
May 24, 2023 4.7200 5.1200 4.4000 5.0400 5.0400 6,819
May 23, 2023 4.9160 5.4400 4.7200 4.8000 4.8000 7,839
May 22, 2023 5.2000 5.3808 4.6408 4.7200 4.7200 12,285
May 19, 2023 4.9600 5.3440 4.7208 5.0400 5.0400 16,315
May 18, 2023 5.1072 5.1072 4.2704 4.4760 4.4760 6,663
May 17, 2023 5.0000 5.2792 4.5600 4.7912 4.7912 16,236
May 16, 2023 5.2771 5.4400 4.9600 4.9936 4.9936 5,116
May 15, 2023 5.2736 5.5400 5.0400 5.0400 5.0400 9,256
May 12, 2023 4.6800 5.2984 4.6800 5.1352 5.1352 7,676
May 11, 2023 5.1712 5.5112 4.8800 4.9200 4.9200 7,373
May 10, 2023 4.7336 5.4304 4.7216 5.0112 5.0112 14,454
May 9, 2023 4.9600 5.5992 4.7200 4.8800 4.8800 19,591
May 8, 2023 4.9600 5.2800 4.6400 5.0000 5.0000 6,968
May 5, 2023 4.4000 4.9872 3.8360 4.8000 4.8000 31,097
May 4, 2023 4.7976 5.0544 4.1208 4.1208 4.1208 18,779
May 3, 2023 5.3600 5.8400 4.7976 4.7976 4.7976 30,618
May 2, 2023 4.5600 5.4392 4.4960 5.0408 5.0408 32,614
May 1, 2023 3.7760 4.4800 3.7672 4.3200 4.3200 17,589
Apr 28, 2023 4.4000 4.4000 3.5200 3.7680 3.7680 6,635
Apr 27, 2023 3.2800 5.3600 3.2800 3.8856 3.8856 62,892

Related Tickers

PYNKF Perimeter Medical Imaging AI, Inc.
0.4967
-7.47%
 
AXDX Accelerate Diagnostics, Inc.
0.9301
-0.59%
 
TIVC Tivic Health Systems, Inc.
1.0400
-3.70%
 
ELUT Elutia Inc.
2.7800
-6.40%
 
SIENQ Sientra, Inc.
0.0999
+16.16%
 
SONX Sonendo, Inc.
0.0960
+5.24%
 
XTNT Xtant Medical Holdings, Inc.
0.9500
+5.38%
 
TNON Tenon Medical, Inc.
0.7515
+2.95%
 
FNA Paragon 28, Inc.
8.80
-1.90%
 
UTRS Minerva Surgical, Inc.
0.0010
0.00%