Vapotherm Inc (VAPO) Historical Stock Data
1.26 ↓0.01 (-0.76%)
As of December 14, 2023, 3:51pm EST.
Historical Data
In the past 30 trading days, VAPO is up 1.40% a day on average. There have been 19 days where Vapotherm Inc closed green and 11 days where VAPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.26 | 1.26 | ↓$0.00 (-0.29%) | 1.25 | 1.26 | 1.03K |
| 2024-04-23 | 1.27 | 1.27 | ↓$0.00 (-0.31%) | 1.27 | 1.27 | 690 |
| 2024-04-19 | 1.43 | 1.26 | ↓$0.17 (-11.64%) | 1.26 | 1.43 | 9.54K |
| 2024-04-18 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.42 | 770 |
| 2024-04-17 | 1.43 | 1.36 | ↓$0.07 (-5.03%) | 1.36 | 1.43 | 435 |
| 2024-04-16 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.36 | 1.38 | 1.11K |
| 2024-04-15 | 1.45 | 1.36 | ↓$0.09 (-6.21%) | 1.28 | 1.45 | 834 |
| 2024-04-12 | 1.42 | 1.60 | ↑$0.18 (12.68%) | 1.42 | 1.75 | 3.63K |
| 2024-04-11 | 1.42 | 1.45 | ↑$0.03 (2.11%) | 1.42 | 1.46 | 8.51K |
| 2024-04-09 | 1.30 | 1.48 | ↑$0.18 (13.85%) | 1.30 | 1.58 | 1.75K |
| 2024-04-08 | 1.35 | 1.42 | ↑$0.07 (5.19%) | 1.35 | 1.45 | 14.65K |
| 2024-04-05 | 1.57 | 1.42 | ↓$0.15 (-9.73%) | 1.42 | 1.60 | 2.30K |
| 2024-04-04 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.60 | 1.60 | 663 |
| 2024-04-03 | 1.38 | 1.60 | ↑$0.22 (15.94%) | 1.38 | 1.60 | 20.41K |
| 2024-04-02 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.38 | 1.38 | 1.69K |
| 2024-04-01 | 1.39 | 1.33 | ↓$0.06 (-4.32%) | 1.33 | 1.39 | 361 |
| 2024-03-28 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.27 | 1.32 | 1.01K |
| 2024-03-27 | 1.39 | 1.33 | ↓$0.06 (-4.32%) | 1.33 | 1.40 | 20.47K |
| 2024-03-22 | 1.30 | 1.32 | ↑$0.02 (1.73%) | 1.30 | 1.32 | 424 |
| 2024-03-21 | 1.39 | 1.31 | ↓$0.08 (-5.83%) | 1.30 | 1.39 | 528 |
| 2024-03-20 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.39 | 1.39 | 1.02K |
| 2024-03-19 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.40 | 1.40 | 2.23K |
| 2024-03-18 | 1.30 | 1.40 | ↑$0.10 (7.86%) | 1.28 | 1.40 | 6.94K |
| 2024-03-15 | 1.59 | 1.35 | ↓$0.24 (-15.09%) | 1.33 | 1.59 | 3.14K |
| 2024-03-14 | 1.59 | 1.60 | ↑$0.01 (0.47%) | 1.40 | 1.60 | 5.66K |
| 2024-03-13 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.30 | 1.75 | 14.96K |
| 2024-03-12 | 1.30 | 1.47 | ↑$0.17 (13.08%) | 1.01 | 1.55 | 55.15K |
| 2024-03-11 | 1.08 | 1.30 | ↑$0.22 (20.37%) | 1.08 | 1.35 | 31.51K |
| 2024-03-08 | 1.01 | 1.08 | ↑$0.07 (6.93%) | 1.01 | 1.15 | 9.13K |
| 2024-03-07 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.01 | 1.03 | 17.93K |
Create an account or log in to view more rows.
$VAPO the future is so bright .. I gotta wear shades..
$VAPO I’ll be buying more if this dips!
$VAPO has just been halted from trading.
$VAPO if your selling dont regret it later
$VAPO Bears get cremated today
$VAPO it's going down??
$VAPO the redness has arrived
$VAPO ugh oh
we heatin back up
$VAPO Green today if ya buy
$VAPO hint hint this is when you buy a few