UK markets open in 6 hours 41 minutes

Vapotherm, Inc. (VAPO)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.26600.0000 (0.00%)
At close: 01:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.26601.26601.26601.26601.2660-
23 Apr 20241.27001.27001.26601.26601.2660608
22 Apr 20241.26001.26001.26001.26001.2600-
19 Apr 20241.42601.42601.26001.26001.26009,540
18 Apr 20241.42001.42001.42001.42001.4200770
17 Apr 20241.43201.43201.36001.36001.3600435
16 Apr 20241.38001.38001.36001.36001.36001,113
15 Apr 20241.45001.45001.28001.36001.3600834
12 Apr 20241.42001.75001.42001.60001.60003,650
11 Apr 20241.42001.45521.42001.45001.45008,510
10 Apr 20241.48001.48001.48001.48001.4800-
09 Apr 20241.30001.57701.30001.48001.48001,746
08 Apr 20241.35001.45001.35001.42001.420014,655
05 Apr 20241.57301.60001.42001.42001.42002,304
04 Apr 20241.60001.60001.60001.60001.6000663
03 Apr 20241.38001.60001.37801.60001.600020,412
02 Apr 20241.38001.38001.38001.38001.38001,848
01 Apr 20241.39001.39001.33001.33001.3300361
28 Mar 20241.29001.32001.27001.32001.32001,006
27 Mar 20241.39001.40001.33001.33001.330020,470
26 Mar 20241.32251.32251.32251.32251.3225-
25 Mar 20241.32251.32251.32251.32251.3225-
22 Mar 20241.30001.32251.30001.32251.3225424
21 Mar 20241.39001.39001.30001.30901.3090533
20 Mar 20241.39001.39001.39001.39001.39001,024
19 Mar 20241.40001.40001.40001.40001.40002,228
18 Mar 20241.29801.40001.28001.40001.40007,027
15 Mar 20241.59001.59001.32901.35001.35003,556
14 Mar 20241.59001.60001.40001.59751.59755,663
13 Mar 20241.55001.74901.30001.59001.590014,965
12 Mar 20241.30001.55001.01001.47001.470055,146
11 Mar 20241.08001.35001.08001.30001.300031,514
08 Mar 20241.01001.15001.01001.08001.08009,132
07 Mar 20241.02001.03001.01001.03001.030017,931
06 Mar 20241.01001.02000.96501.02001.02002,837
05 Mar 20240.96501.03000.96501.03001.03001,492
04 Mar 20240.94551.05000.94551.03001.03004,158
01 Mar 20240.92251.05000.92250.95000.950014,213
29 Feb 20241.00001.00001.00001.00001.0000-
28 Feb 20240.94501.00000.92001.00001.000074,728
27 Feb 20240.95001.00000.91500.91500.915019,088
26 Feb 20240.88000.97000.88000.94500.945026,364
23 Feb 20240.95000.99000.88000.99000.99004,507
22 Feb 20241.03001.03000.92010.92010.92016,720
21 Feb 20241.00001.00001.00001.00001.00002,714
20 Feb 20241.02601.02600.93010.93010.93011,007
16 Feb 20241.00001.04001.00001.04001.0400793
15 Feb 20241.05001.05001.01001.03461.03462,747
14 Feb 20241.00001.20000.99991.03001.030046,335
13 Feb 20240.90001.00000.90000.99000.99002,422
12 Feb 20240.90000.92500.90000.90000.90001,873
09 Feb 20240.85000.90000.85000.90000.90008,006
08 Feb 20240.87740.88990.86500.86500.86501,309
07 Feb 20240.88990.88990.85000.87990.87995,591
06 Feb 20240.88000.88000.87000.87000.8700406
05 Feb 20240.83410.87500.82000.86000.86009,174
02 Feb 20240.89900.89900.85750.85750.8575559
01 Feb 20240.90000.90000.85320.87500.87502,866
31 Jan 20240.90000.90000.90000.90000.9000126
30 Jan 20240.90000.90000.85000.90000.9000832
29 Jan 20240.87000.90250.82000.88500.885010,736
26 Jan 20240.75000.89000.75000.89000.890050,021
25 Jan 20240.90010.94000.90000.91050.910513,998
24 Jan 20240.95000.95000.95000.95000.9500754
23 Jan 20240.96000.97500.95000.95000.95007,017
22 Jan 20240.97501.00000.90000.98250.982520,100
19 Jan 20241.02301.02301.02001.02001.0200364
18 Jan 20241.02001.02251.02001.02251.0225296
17 Jan 20240.99501.03000.96001.03001.03002,062
16 Jan 20240.95510.95510.95510.95510.9551160
12 Jan 20241.01751.01750.95500.98260.98264,468
11 Jan 20241.00001.04000.98000.98000.9800938
10 Jan 20240.95500.97070.95500.97070.9707351
09 Jan 20241.08001.08000.98000.98000.98007,775
08 Jan 20241.13001.13001.07651.08001.08003,604
05 Jan 20240.85511.19800.85511.13001.130015,175
04 Jan 20241.01001.05000.96001.00001.000021,776
03 Jan 20240.96001.02000.89001.00001.000026,844
02 Jan 20241.00001.05000.94000.95000.950020,269
29 Dec 20231.01001.01000.92001.00001.000010,171
28 Dec 20231.22001.22000.90001.12001.120011,355
27 Dec 20230.91001.20000.86501.20001.200014,712
26 Dec 20230.89000.98000.87000.93000.930041,226
22 Dec 20230.90000.91500.86700.89000.890016,862
21 Dec 20230.88000.92500.79950.90000.9000115,535
20 Dec 20230.86000.95000.86000.90500.905053,413
19 Dec 20230.85011.00000.80010.80010.8001197,459
18 Dec 20230.85001.00000.78000.90000.900057,478
15 Dec 20231.05001.20000.82000.99000.9900345,889
14 Dec 20231.17001.45001.11381.27001.2700174,896
13 Dec 20231.18001.25000.98791.19001.1900213,381
12 Dec 20231.40001.49001.16001.17001.1700174,491
11 Dec 20231.59001.67001.47001.50001.5000252,498
08 Dec 20232.03002.05001.86001.97001.970033,467
07 Dec 20232.16002.22501.96002.00002.000094,979
06 Dec 20232.27002.33002.17002.17002.170042,450
05 Dec 20232.41002.41002.20002.27002.270036,630
04 Dec 20232.59502.59502.38002.39002.390026,959
01 Dec 20232.69002.74862.50002.54002.540010,900
30 Nov 20232.96002.96002.61002.69002.690028,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...