Canada markets closed

Vapotherm, Inc. (VAPO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.1976-0.0024 (-0.20%)
At close: 02:25PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.19401.20001.18001.19761.19761,223
Apr 30, 20241.16001.25001.16001.20001.20002,094
Apr 29, 20241.25001.25001.25001.25001.2500-
Apr 26, 20241.25001.28001.03001.25001.25005,517
Apr 25, 20241.26001.26001.25001.25641.25641,128
Apr 24, 20241.26601.26601.26601.26601.2660-
Apr 23, 20241.27001.27001.26601.26601.2660690
Apr 22, 20241.26001.26001.26001.26001.2600-
Apr 19, 20241.42601.42601.26001.26001.26009,540
Apr 18, 20241.42001.42001.42001.42001.4200770
Apr 17, 20241.43201.43201.36001.36001.3600435
Apr 16, 20241.38001.38001.36001.36001.36001,113
Apr 15, 20241.45001.45001.28001.36001.3600834
Apr 12, 20241.42001.75001.42001.60001.60003,650
Apr 11, 20241.42001.45521.42001.45001.45008,510
Apr 10, 20241.48001.48001.48001.48001.4800-
Apr 09, 20241.30001.57701.30001.48001.48001,746
Apr 08, 20241.35001.45001.35001.42001.420014,655
Apr 05, 20241.57301.60001.42001.42001.42002,304
Apr 04, 20241.60001.60001.60001.60001.6000663
Apr 03, 20241.38001.60001.37801.60001.600020,412
Apr 02, 20241.38001.38001.38001.38001.38001,848
Apr 01, 20241.39001.39001.33001.33001.3300361
Mar 28, 20241.29001.32001.27001.32001.32001,006
Mar 27, 20241.39001.40001.33001.33001.330020,470
Mar 26, 20241.32251.32251.32251.32251.3225-
Mar 25, 20241.32251.32251.32251.32251.3225-
Mar 22, 20241.30001.32251.30001.32251.3225424
Mar 21, 20241.39001.39001.30001.30901.3090533
Mar 20, 20241.39001.39001.39001.39001.39001,024
Mar 19, 20241.40001.40001.40001.40001.40002,228
Mar 18, 20241.29801.40001.28001.40001.40007,027
Mar 15, 20241.59001.59001.32901.35001.35003,556
Mar 14, 20241.59001.60001.40001.59751.59755,663
Mar 13, 20241.55001.74901.30001.59001.590014,965
Mar 12, 20241.30001.55001.01001.47001.470055,146
Mar 11, 20241.08001.35001.08001.30001.300031,514
Mar 08, 20241.01001.15001.01001.08001.08009,132
Mar 07, 20241.02001.03001.01001.03001.030017,931
Mar 06, 20241.01001.02000.96501.02001.02002,837
Mar 05, 20240.96501.03000.96501.03001.03001,492
Mar 04, 20240.94551.05000.94551.03001.03004,158
Mar 01, 20240.92251.05000.92250.95000.950014,213
Feb 29, 20241.00001.00001.00001.00001.0000-
Feb 28, 20240.94501.00000.92001.00001.000074,728
Feb 27, 20240.95001.00000.91500.91500.915019,088
Feb 26, 20240.88000.97000.88000.94500.945026,364
Feb 23, 20240.95000.99000.88000.99000.99004,507
Feb 22, 20241.03001.03000.92010.92010.92016,720
Feb 21, 20241.00001.00001.00001.00001.00002,714
Feb 20, 20241.02601.02600.93010.93010.93011,007
Feb 16, 20241.00001.04001.00001.04001.0400793
Feb 15, 20241.05001.05001.01001.03461.03462,747
Feb 14, 20241.00001.20000.99991.03001.030046,335
Feb 13, 20240.90001.00000.90000.99000.99002,422
Feb 12, 20240.90000.92500.90000.90000.90001,873
Feb 09, 20240.85000.90000.85000.90000.90008,006
Feb 08, 20240.87740.88990.86500.86500.86501,309
Feb 07, 20240.88990.88990.85000.87990.87995,591
Feb 06, 20240.88000.88000.87000.87000.8700406
Feb 05, 20240.83410.87500.82000.86000.86009,174
Feb 02, 20240.89900.89900.85750.85750.8575559
Feb 01, 20240.90000.90000.85320.87500.87502,866
Jan 31, 20240.90000.90000.90000.90000.9000126
Jan 30, 20240.90000.90000.85000.90000.9000832
Jan 29, 20240.87000.90250.82000.88500.885010,736
Jan 26, 20240.75000.89000.75000.89000.890050,021
Jan 25, 20240.90010.94000.90000.91050.910513,998
Jan 24, 20240.95000.95000.95000.95000.9500754
Jan 23, 20240.96000.97500.95000.95000.95007,017
Jan 22, 20240.97501.00000.90000.98250.982520,100
Jan 19, 20241.02301.02301.02001.02001.0200364
Jan 18, 20241.02001.02251.02001.02251.0225296
Jan 17, 20240.99501.03000.96001.03001.03002,062
Jan 16, 20240.95510.95510.95510.95510.9551160
Jan 12, 20241.01751.01750.95500.98260.98264,468
Jan 11, 20241.00001.04000.98000.98000.9800938
Jan 10, 20240.95500.97070.95500.97070.9707351
Jan 09, 20241.08001.08000.98000.98000.98007,775
Jan 08, 20241.13001.13001.07651.08001.08003,604
Jan 05, 20240.85511.19800.85511.13001.130015,175
Jan 04, 20241.01001.05000.96001.00001.000021,776
Jan 03, 20240.96001.02000.89001.00001.000026,844
Jan 02, 20241.00001.05000.94000.95000.950020,269
Dec 29, 20231.01001.01000.92001.00001.000010,171
Dec 28, 20231.22001.22000.90001.12001.120011,355
Dec 27, 20230.91001.20000.86501.20001.200014,712
Dec 26, 20230.89000.98000.87000.93000.930041,226
Dec 22, 20230.90000.91500.86700.89000.890016,862
Dec 21, 20230.88000.92500.79950.90000.9000115,535
Dec 20, 20230.86000.95000.86000.90500.905053,413
Dec 19, 20230.85011.00000.80010.80010.8001197,459
Dec 18, 20230.85001.00000.78000.90000.900057,478
Dec 15, 20231.05001.20000.82000.99000.9900345,889
Dec 14, 20231.17001.45001.11381.27001.2700174,896
Dec 13, 20231.18001.25000.98791.19001.1900213,381
Dec 12, 20231.40001.49001.16001.17001.1700174,491
Dec 11, 20231.59001.67001.47001.50001.5000252,498
Dec 08, 20232.03002.05001.86001.97001.970033,467
Dec 07, 20232.16002.22501.96002.00002.000094,979
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...