Historical Data for Vapotherm Inc. (VAPO)

$ 18.83 R     -1.08 (-5.42%) Volume: 445.27k 6:30 PM EDT Mar 31, 2020
After Hours:  $ 18.5001   -0.3299 (-1.75%) Volume: 591 6:53 PM EDT Mar 31, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 20.00 20.38 17.28 18.83 445.27k -1.08 -5.42% 18.83 8.33m 3,877
03/30/20 18.11 19.98 16.58 19.91 742.55k 2.66 15.42% 19.91 13.96m 5,605
03/27/20 16.25 18.42 15.5001 17.25 893.47k 1.00 6.15% 17.25 15.2m 6,915
03/26/20 15.73 16.51 15.00 16.25 790.15k 0.88 5.73% 16.25 12.63m 5,801
03/25/20 16.24 17.15 15.04 15.37 255.79k -0.73 -4.53% 15.37 4.08m 2,380
03/24/20 15.31 19.48 15.31 16.10 1.06m 2.18 15.66% 16.10 18.3m 8,360
03/23/20 12.25 14.35 11.85 13.92 454.88k 2.64 23.40% 13.92 6.11m 3,290
03/20/20 12.00 13.12 10.55 11.28 687.66k -0.68 -5.69% 11.28 7.83m 2,752
03/19/20 13.36 13.85 11.49 11.96 522.73k -1.34 -10.08% 11.96 6.63m 2,806
03/18/20 14.90 15.35 12.55 13.30 507.84k -2.10 -13.64% 13.30 6.78m 3,936
03/17/20 19.54 19.65 13.75 15.40 1.47m -2.37 -13.34% 15.40 23.25m 9,790
03/16/20 11.44 17.77 11.2501 17.77 1.38m 5.23 41.71% 17.77 19.85m 6,193
03/13/20 9.80 12.85 9.49 12.54 1.16m 2.92 30.35% 12.54 13.51m 6,110
03/12/20 7.48 10.51 6.86 9.62 776.48k 1.83 23.49% 9.62 7.21m 3,352
03/11/20 8.43 8.62 7.5406 7.79 672.48k -0.80 -9.31% 7.79 5.37m 2,262
03/10/20 9.23 9.58 8.25 8.59 283.28k -0.64 -6.93% 8.59 2.48m 1,997
03/09/20 9.54 10.00 9.10 9.23 270.78k -1.01 -9.86% 9.23 2.55m 1,866
03/06/20 9.91 10.41 9.49 10.24 395.33k 0.09 0.89% 10.24 3.94m 2,883
03/05/20 10.00 10.49 9.15 10.15 504.15k 1.18 13.15% 10.15 5.04m 3,067
03/04/20 8.97 9.2428 8.62 8.97 242.62k 0.15 1.70% 8.97 2.17m 1,651
03/03/20 8.97 9.16 8.69 8.82 307.36k -0.16 -1.78% 8.82 2.73m 1,753
03/02/20 8.67 9.17 8.525 8.98 280.85k 0.32 3.70% 8.98 2.51m 1,742