vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
19.67
-0.03 (-0.15%)
Apr 21, 2025, 4:00 PM EDT - Market closed

vTv Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202519.7319.7319.4519.6719.67-0.15%4,842
Apr 17, 202518.8719.8418.2619.7019.704.68%15,172
Apr 16, 202518.4818.9918.2318.8218.821.29%6,845
Apr 15, 202518.9919.4818.1518.5818.58-4.03%6,501
Apr 14, 202518.7619.6018.5819.3619.363.14%4,429
Apr 11, 202518.0018.7718.0018.7718.773.76%2,401
Apr 10, 202518.7019.2417.7318.0918.09-2.37%3,404
Apr 9, 202517.3818.6816.3418.5318.5317.28%7,113
Apr 8, 202515.3515.8014.6315.8015.802.93%97,371
Apr 7, 202515.6916.2615.1215.3515.35-5.60%7,411
Apr 4, 202516.5716.7016.1516.2616.26-7.03%6,375
Apr 3, 202516.6617.4916.6617.4917.49-0.06%1,137
Apr 2, 202516.5417.5016.5417.5017.506.71%2,584
Apr 1, 202517.2317.3716.4016.4016.40-5.31%4,163
Mar 31, 202516.5217.4016.5217.3217.32-0.17%5,621
Mar 28, 202517.0517.8617.0517.3517.351.17%5,294
Mar 27, 202517.0017.1517.0017.1517.15-0.35%2,619
Mar 26, 202517.3017.4416.8017.2117.210.06%8,960
Mar 25, 202517.0017.6516.7417.2017.20-0.98%7,476
Mar 24, 202516.1517.3715.3617.3717.374.39%17,896
Mar 21, 202516.7217.5116.1916.6416.64-5.48%20,067
Mar 20, 202517.5319.2017.1117.6117.61-3.59%66,181
Mar 19, 202520.5021.6017.4618.2618.26-13.01%120,282
Mar 18, 202521.6023.6120.2020.9920.99-7.70%94,520
Mar 17, 202518.0026.9917.5022.7422.7453.13%508,746
Mar 14, 202514.8514.8514.8514.8514.851.99%510
Mar 13, 202514.7014.8614.5614.5614.56-3.06%5,861
Mar 12, 202515.3815.8714.9415.0215.023.16%3,048
Mar 11, 202514.5614.6814.5314.5614.56-2.93%1,088
Mar 10, 202515.8115.8114.9415.0015.00-2.54%2,658
Mar 7, 202518.2118.2115.3915.3915.39-7.73%10,793
Mar 6, 202516.7217.7216.6816.6816.68-2.46%40,415
Mar 5, 202517.7817.7817.1017.1017.10-0.23%13,952
Mar 4, 202517.2817.2817.1417.1417.14-5.82%11,239
Mar 3, 202518.6218.7818.2018.2018.20-7.43%9,276
Feb 28, 202518.4019.6617.0919.6619.666.85%15,723
Feb 27, 202518.3419.2417.6118.4018.40-1.29%22,549
Feb 26, 202518.7918.7918.3818.6418.64-3.42%1,913
Feb 25, 202519.4420.0019.1519.3019.30-2.82%13,079
Feb 24, 202521.1421.1419.2119.8619.86-1.68%21,538
Feb 21, 202520.6920.7320.2020.2020.20-3.30%6,850
Feb 20, 202520.3720.8920.3120.8920.890.02%4,917
Feb 19, 202519.9920.8919.0220.8920.897.16%4,784
Feb 18, 202521.8021.8019.4419.4919.49-10.21%12,631
Feb 14, 202520.3322.3019.5521.7121.712.38%11,520
Feb 13, 202520.0021.2119.4621.2021.2017.78%9,603
Feb 12, 202518.3718.8418.0018.0018.00-3.54%7,569
Feb 11, 202519.0019.9918.5918.6618.660.81%36,817
Feb 10, 202517.7718.7517.5618.5118.513.58%9,071
Feb 7, 202517.0517.8717.0517.8717.87-0.17%6,394