vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
17.54
+0.04 (0.23%)
At close: Jul 11, 2025, 4:00 PM
17.01
-0.53 (-3.02%)
After-hours: Jul 11, 2025, 4:00 PM EDT

vTv Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 17.86 17.86 17.54 17.54 - 0.23% 3,441
Jul 10, 2025 16.78 17.79 16.50 17.50 17.50 6.32% 13,775
Jul 9, 2025 16.30 16.89 16.03 16.46 16.46 2.81% 6,551
Jul 8, 2025 14.83 16.60 14.83 16.01 16.01 7.45% 11,020
Jul 7, 2025 14.90 14.90 14.90 14.90 14.90 -1.13% 1,245
Jul 3, 2025 15.07 15.07 15.07 15.07 15.07 0.07% 2,082
Jul 2, 2025 15.00 15.16 15.00 15.06 15.06 2.66% 4,615
Jul 1, 2025 14.54 14.95 14.53 14.67 14.67 -2.20% 1,671
Jun 30, 2025 15.05 15.56 14.99 15.00 15.00 3.52% 1,639
Jun 27, 2025 15.32 16.10 14.49 14.49 14.49 -6.82% 52,234
Jun 26, 2025 15.54 16.76 14.80 15.55 15.55 -4.48% 43,815
Jun 25, 2025 15.41 16.28 15.41 16.28 16.28 3.04% 3,315
Jun 24, 2025 15.63 15.94 15.34 15.80 15.80 4.08% 21,870
Jun 23, 2025 15.18 15.18 15.18 15.18 15.18 -2.35% 521
Jun 20, 2025 16.20 16.20 15.55 15.55 15.55 -0.92% 1,412
Jun 18, 2025 16.03 16.03 15.17 15.69 15.69 -0.21% 1,390
Jun 17, 2025 15.72 15.72 15.72 15.72 15.72 -1.05% 720
Jun 16, 2025 15.83 15.89 15.83 15.89 15.89 3.52% 853
Jun 13, 2025 16.08 16.10 15.35 15.35 15.35 -4.06% 12,440
Jun 12, 2025 16.25 16.31 16.00 16.00 16.00 -3.26% 1,525
Jun 11, 2025 16.54 16.54 16.54 16.54 16.54 -0.30% 417
Jun 10, 2025 16.58 16.59 16.05 16.59 16.59 -0.12% 2,360
Jun 9, 2025 16.61 16.61 16.61 16.61 16.61 1.82% 716
Jun 6, 2025 16.31 16.31 16.31 16.31 16.31 -2.14% 2,841
Jun 5, 2025 16.67 16.67 16.67 16.67 16.67 4.19% 740
Jun 4, 2025 16.10 16.70 16.00 16.00 16.00 -1.84% 3,260
Jun 3, 2025 16.35 16.47 15.92 16.30 16.30 -1.45% 2,472
Jun 2, 2025 16.02 16.54 16.02 16.54 16.54 4.09% 2,200
May 30, 2025 15.88 15.98 15.54 15.89 15.89 -2.87% 3,762
May 29, 2025 16.17 17.79 16.17 16.36 16.36 -2.04% 4,083
May 28, 2025 16.53 18.09 16.44 16.70 16.70 4.05% 3,906
May 27, 2025 17.54 17.54 15.91 16.05 16.05 -9.63% 10,710
May 23, 2025 19.45 19.45 17.76 17.76 17.76 -8.69% 4,707
May 22, 2025 19.33 19.92 19.33 19.45 19.45 -2.70% 3,389
May 21, 2025 20.80 20.80 19.99 19.99 19.99 -3.66% 3,358
May 20, 2025 20.94 21.48 20.50 20.75 20.75 -2.35% 5,030
May 19, 2025 20.05 21.25 20.05 21.25 21.25 1.05% 3,231
May 16, 2025 22.40 22.40 21.03 21.03 21.03 -6.16% 3,374
May 15, 2025 21.81 22.41 21.39 22.41 22.41 5.16% 5,666
May 14, 2025 21.31 21.31 21.31 21.31 21.31 2.45% 1,768
May 13, 2025 21.51 21.52 20.12 20.80 20.80 -3.08% 24,722
May 12, 2025 20.58 21.50 20.58 21.46 21.46 3.17% 2,149
May 9, 2025 20.75 22.58 20.41 20.80 20.80 3.59% 4,685
May 8, 2025 18.99 20.58 18.99 20.08 20.08 -1.38% 13,306
May 7, 2025 20.99 20.99 19.34 20.36 20.36 -6.09% 7,340
May 6, 2025 22.37 22.37 21.68 21.68 21.68 -0.18% 2,607
May 5, 2025 21.75 22.22 21.72 21.72 21.72 -3.29% 3,494
May 2, 2025 20.01 22.46 20.01 22.46 22.46 9.51% 4,279
May 1, 2025 19.87 20.81 19.49 20.51 20.51 2.81% 4,799
Apr 30, 2025 20.20 20.51 19.95 19.95 19.95 -3.99% 5,092