U.S. markets closed

Vapotherm, Inc. (VAPO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.63-0.85 (-2.98%)
At close: 4:00PM EDT
27.63 0.00 (0.00%)
After hours: 04:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 202128.2028.7327.1827.6327.63171,973
Sep 17, 202127.2628.6927.0928.4828.48637,700
Sep 16, 202126.7727.2326.3227.0927.09227,000
Sep 15, 202126.6227.0226.1526.6426.64191,700
Sep 14, 202128.4628.6626.6026.7126.71252,000
Sep 13, 202128.7428.9827.8528.5228.52253,000
Sep 10, 202129.1029.1228.2728.6728.67167,200
Sep 09, 202129.2529.9528.4929.0729.07200,500
Sep 08, 202129.5331.8729.0729.3629.36967,700
Sep 07, 202128.0028.5727.4728.3028.30173,000
Sep 03, 202128.2028.4727.5028.1028.1084,900
Sep 02, 202128.3028.7227.8528.3028.30108,000
Sep 01, 202127.7128.9527.3628.3028.30169,100
Aug 31, 202128.2028.2026.9627.6527.65178,900
Aug 30, 202127.5929.1827.5928.0528.05491,300
Aug 27, 202127.4728.1327.3127.4027.40115,800
Aug 26, 202126.1327.4625.5227.4427.44121,300
Aug 25, 202126.1926.5525.9526.0626.0678,300
Aug 24, 202126.5026.7326.2126.3026.3091,600
Aug 23, 202126.2727.0626.0026.5926.59115,100
Aug 20, 202125.3126.4825.3126.2926.29136,300
Aug 19, 202125.3826.0325.1525.4725.4795,900
Aug 18, 202125.6525.8025.2725.3525.3594,600
Aug 17, 202125.8526.1424.9725.5525.55164,800
Aug 16, 202126.2126.7325.8826.1626.16120,500
Aug 13, 202125.9226.3425.4626.1926.19149,900
Aug 12, 202126.1427.0025.7926.0226.02115,900
Aug 11, 202126.4526.5025.7626.4226.42208,100
Aug 10, 202127.9027.9024.9226.1126.11378,700
Aug 09, 202125.6227.6824.9327.3127.31310,900
Aug 06, 202125.5125.6524.3725.3925.3976,700
Aug 05, 202125.2725.5625.0525.3625.3683,600
Aug 04, 202124.9525.7824.9525.4125.4169,100
Aug 03, 202125.9625.9924.7525.1225.1299,100
Aug 02, 202125.8226.4525.5525.8125.81151,700
Jul 30, 202126.1126.6425.5425.8625.86220,900
Jul 29, 202124.8126.8324.8126.4026.40267,900
Jul 28, 202124.2025.1624.0325.0425.04166,700
Jul 27, 202123.4724.1622.9224.1424.14228,900
Jul 26, 202123.6523.7722.6723.5823.58310,800
Jul 23, 202123.3023.6722.9423.5423.54124,500
Jul 22, 202123.1623.3722.7023.1723.1790,900
Jul 21, 202122.9323.5022.6123.1823.18116,700
Jul 20, 202121.9423.1421.8222.8522.85192,800
Jul 19, 202121.3422.1621.0121.7921.79131,600
Jul 16, 202121.4521.6521.2721.4921.49153,400
Jul 15, 202121.4921.7020.9521.3721.37127,300
Jul 14, 202121.7621.8921.2021.3221.32199,800
Jul 13, 202122.4422.4921.6121.8021.80137,400
Jul 12, 202122.4722.6322.0422.5422.54158,500
Jul 09, 202122.0222.5921.9522.4722.4781,300
Jul 08, 202121.7222.3621.5222.1222.1294,400
Jul 07, 202122.5522.9721.9322.1622.16104,800
Jul 06, 202122.7422.8422.4422.5322.53106,000
Jul 02, 202123.2823.5822.4322.5522.55174,100
Jul 01, 202123.5023.7622.5823.0923.09162,700
Jun 30, 202124.1624.3023.6323.6423.64236,800
Jun 29, 202123.8224.9723.8224.1424.14378,200
Jun 28, 202123.5323.7623.1023.2023.20145,500
Jun 25, 202124.1424.2523.4723.4923.49489,400
Jun 24, 202123.5824.2723.3723.9623.96243,800
Jun 23, 202123.4623.9123.0823.5723.57152,300
Jun 22, 202123.1223.4022.6723.3723.3794,700
Jun 21, 202123.7523.7522.9023.1123.11140,200
Jun 18, 202123.6723.9523.1023.5623.56249,700
Jun 17, 202123.6424.3623.5123.7723.77126,100
Jun 16, 202123.2923.8423.1323.8023.80165,000
Jun 15, 202123.4523.4522.6323.3423.34126,000
Jun 14, 202122.9123.5822.9123.3423.34250,800
Jun 11, 202122.1522.6922.0822.6822.68146,900
Jun 10, 202121.4722.3421.4122.0722.07187,600
Jun 09, 202121.2021.4820.9421.2821.28187,900
Jun 08, 202120.5821.1420.3420.8620.86173,300
Jun 07, 202119.7620.7619.7620.4320.43237,400
Jun 04, 202119.6420.2919.6419.7719.77212,200
Jun 03, 202119.7619.9319.2919.5819.58257,800
Jun 02, 202119.5620.0019.5119.9319.93164,700
Jun 01, 202119.7220.0719.0219.5719.57220,500
May 28, 202119.9920.4419.6019.7819.78238,600
May 27, 202119.6919.8719.4019.7219.72283,700
May 26, 202118.9519.6818.6019.4319.43232,700
May 25, 202118.8119.2418.7218.9918.99229,300
May 24, 202118.6518.9718.6118.8018.80181,100
May 21, 202118.7019.1118.5118.6418.64223,500
May 20, 202118.5219.1018.4318.5318.53304,800
May 19, 202117.8418.4917.4218.4518.45239,200
May 18, 202117.9918.6617.6718.1418.14362,900
May 17, 202117.9017.9516.9417.1417.14261,800
May 14, 202117.3718.1717.2118.0118.01181,500
May 13, 202117.7017.9116.6417.0117.01395,100
May 12, 202117.7818.1916.9417.1617.16375,900
May 11, 202117.5918.3217.1817.7617.76280,100
May 10, 202118.8518.8518.0418.1918.19290,500
May 07, 202118.3319.9717.9919.2119.21361,400
May 06, 202120.5821.1218.6518.7218.72578,000
May 05, 202122.0022.1821.3021.6321.63465,200
May 04, 202122.3822.3821.4521.8821.88270,400
May 03, 202122.0122.5721.9722.3922.39200,500
Apr 30, 202121.7522.2521.7522.0022.00365,600
Apr 29, 202121.6822.0121.1522.0022.00253,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...