VAPO - Vapotherm, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20199.3611.209.1210.8910.89671,100
Nov 14, 20199.4910.069.179.319.31149,400
Nov 13, 20199.5010.209.269.559.55177,000
Nov 12, 20198.189.668.189.489.48175,100
Nov 11, 20198.618.717.918.018.0184,600
Nov 08, 20198.389.028.228.668.66204,100
Nov 07, 20198.208.638.038.458.45254,800
Nov 06, 201910.7510.757.608.178.171,297,700
Nov 05, 201912.3412.7612.1412.4812.48175,800
Nov 04, 201911.5512.5011.4312.3512.35222,500
Nov 01, 201910.3711.7210.3711.5211.52127,700
Oct 31, 201910.4110.6010.0310.3010.3079,900
Oct 30, 201910.4210.499.9710.3210.3294,500
Oct 29, 201910.0810.509.8510.4610.4690,500
Oct 28, 20199.6510.449.5510.1510.15149,800
Oct 25, 201910.1210.239.539.619.61133,900
Oct 24, 201910.2510.4710.0410.2110.2186,800
Oct 23, 201910.1710.3410.0310.3010.30101,700
Oct 22, 201910.2510.4010.1010.2510.2576,000
Oct 21, 201910.3210.589.9810.3110.3190,200
Oct 18, 201910.0810.3810.0310.3010.30123,500
Oct 17, 201910.0810.4410.0810.1210.1271,000
Oct 16, 201910.1810.299.8510.0610.0688,500
Oct 15, 20199.9310.399.8210.2410.2462,700
Oct 14, 20199.9910.209.789.999.99107,900
Oct 11, 20199.6510.319.4210.0110.01141,200
Oct 10, 20199.9010.019.319.549.54190,300
Oct 09, 201910.1910.199.8710.0110.01109,800
Oct 08, 20199.9810.189.8510.1010.10107,300
Oct 07, 201910.1210.129.649.999.99153,600
Oct 04, 20199.6310.309.1610.2110.21140,100
Oct 03, 20199.119.658.939.639.63181,800
Oct 02, 20199.059.248.809.199.19144,900
Oct 01, 20199.429.738.859.109.10218,500
Sep 30, 20199.359.639.279.479.47284,200
Sep 27, 20199.179.648.869.579.57171,600
Sep 26, 20199.439.438.919.179.17172,700
Sep 25, 20199.539.669.149.489.48141,200
Sep 24, 20199.599.639.089.589.58167,200
Sep 23, 201910.2910.479.579.599.59146,100
Sep 20, 20199.9710.669.8510.3010.301,107,200
Sep 19, 20199.8010.349.289.979.97337,000
Sep 18, 20199.9110.048.959.809.80179,000
Sep 17, 20199.3910.349.339.919.91212,800
Sep 16, 20199.029.808.749.419.41297,400
Sep 13, 20199.449.779.019.069.06195,400
Sep 12, 20198.6410.068.649.439.43566,700
Sep 11, 20198.989.178.308.708.70234,500
Sep 10, 20199.429.528.899.029.02185,100
Sep 09, 201911.4011.519.399.509.50188,200
Sep 06, 201911.2311.5810.8111.2711.27185,500
Sep 05, 201910.3411.3610.3011.1211.12197,500
Sep 04, 20199.5010.579.5010.1810.18254,500
Sep 03, 201911.4211.589.319.509.50341,300
Aug 30, 201912.5412.7411.5711.6011.60182,300
Aug 29, 201912.9612.9612.1112.5012.50152,700
Aug 28, 201913.5213.7512.8112.8812.88192,400
Aug 27, 201913.2613.7913.2613.6613.66109,700
Aug 26, 201912.9313.4612.8013.3513.35222,200
Aug 23, 201912.8013.2012.3712.8312.83152,300
Aug 22, 201913.1613.1812.6412.8512.8580,200
Aug 21, 201913.6313.8713.0613.1113.11118,200
Aug 20, 201913.9713.9913.3213.5213.52105,500
Aug 19, 201914.1314.5213.7714.0014.00224,100
Aug 16, 201914.4014.6213.8613.9713.97609,700
Aug 15, 201914.5514.5813.7414.3514.35189,200
Aug 14, 201914.5914.6713.8614.4514.45254,500
Aug 13, 201914.6014.8914.0814.6514.65328,900
Aug 12, 201913.6314.7313.1014.6014.60227,800
Aug 09, 201913.3514.0113.1213.7713.77220,500
Aug 08, 201913.4513.9913.0613.5013.50154,800
Aug 07, 201913.7413.9313.0013.4113.41157,200
Aug 06, 201914.5014.5413.5513.8313.83281,900
Aug 05, 201914.1614.5714.1114.4014.40263,000
Aug 02, 201913.9414.5613.9414.5514.551,418,800
Aug 01, 201915.9416.0615.0815.1815.18119,600
Jul 31, 201916.3017.0015.5916.0916.09170,000
Jul 30, 201919.7419.7418.0018.1518.1525,200
Jul 29, 201919.7319.8518.9019.2019.2029,400
Jul 26, 201919.5620.2219.0919.7219.72184,100
Jul 25, 201918.7419.5018.6919.3819.3837,100
Jul 24, 201918.0519.0718.0518.7518.7548,400
Jul 23, 201918.0218.3317.6518.1218.1261,300
Jul 22, 201918.3818.4417.7617.9617.9615,800
Jul 19, 201918.7918.9618.0918.3818.3812,000
Jul 18, 201919.4019.8018.3818.7818.7843,700
Jul 17, 201919.3519.7519.0819.4019.4018,700
Jul 16, 201919.7020.0119.0919.3719.3721,900
Jul 15, 201920.4720.5818.9919.8419.8456,700
Jul 12, 201920.8421.1520.3220.3620.3621,400
Jul 11, 201921.2021.7720.2220.7420.7422,500
Jul 10, 201920.4021.4320.0921.1221.1235,600
Jul 09, 201920.5821.2519.8920.1920.1926,000
Jul 08, 201920.8521.4220.1820.7120.7127,700
Jul 05, 201921.7422.2620.1520.9520.9535,500
Jul 03, 201922.1822.6321.5121.8121.8123,300
Jul 02, 201924.6324.6321.9222.0022.0053,400
Jul 01, 201922.8924.1622.6923.4623.4682,800
Jun 28, 201921.5623.0021.0023.0023.00156,600
Jun 27, 201921.1521.5020.4721.5021.5080,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...