Skip to main content
vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
15.41
-0.24 (-1.53%)
Nov 21, 2024, 10:59 AM EST - Market open

vTv Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.4516.8115.4615.4615.46-5.90%16,289
Nov 19, 202416.3216.8416.2816.4316.43-2.78%14,424
Nov 18, 202416.9317.3016.2616.9016.90-2.87%107,745
Nov 15, 202415.8318.3115.8317.4017.4011.24%21,464
Nov 14, 202414.5015.9114.4215.6415.644.98%62,647
Nov 13, 202413.8014.9013.4714.9014.907.12%41,433
Nov 12, 202412.8814.0012.8013.9113.917.58%86,461
Nov 11, 202413.5213.5212.6212.9312.93-4.22%86,026
Nov 8, 202413.5013.6513.1913.5013.50-0.74%14,446
Nov 7, 202413.5013.7613.3513.6013.60-1.63%8,501
Nov 6, 202414.5014.7913.5113.8313.83-3.86%178,099
Nov 5, 202413.9015.4013.9014.3814.382.71%122,796
Nov 4, 202413.5014.3113.5014.0014.00-0.21%30,810
Nov 1, 202414.2614.3414.0314.0314.032.30%2,297
Oct 31, 202414.0114.0113.7213.7213.72-4.02%1,964
Oct 30, 202415.1015.1414.2814.2914.292.36%7,807
Oct 29, 202414.2514.7813.9613.9613.96-5.42%3,009
Oct 28, 202414.6414.7614.6414.7614.76-0.34%3,153
Oct 25, 202414.8314.8314.6114.8114.81-0.40%2,918
Oct 24, 202415.8117.2314.7214.8714.87-6.77%171,176
Oct 23, 202414.5016.0013.7415.9515.959.25%124,698
Oct 22, 202413.8014.8013.4414.6014.604.29%17,784
Oct 21, 202414.0914.1413.8514.0014.00-0.99%2,093
Oct 18, 202413.8314.1413.8314.1414.144.43%1,092
Oct 17, 202413.5413.5413.5413.5413.54-4.92%1,362
Oct 16, 202413.5514.2513.4514.2414.246.75%7,064
Oct 15, 202413.3013.6113.2713.3413.340.76%7,210
Oct 14, 202413.6113.7613.0813.2413.24-3.29%10,915
Oct 11, 202413.6313.9613.6013.6913.69-5.06%2,917
Oct 10, 202414.0514.6614.0514.4214.423.52%3,583
Oct 9, 202414.6314.8413.9313.9313.93-4.33%4,492
Oct 8, 202414.4814.7514.4814.5614.561.75%8,968
Oct 7, 202414.4514.8414.2814.3114.31-1.92%31,907
Oct 4, 202414.4814.7814.0514.5914.592.75%12,555
Oct 3, 202413.0014.7013.0014.2014.200.71%15,860
Oct 2, 202413.7114.1013.7014.1014.104.06%2,305
Oct 1, 202413.5113.5713.1613.5513.55-0.11%13,876
Sep 30, 202413.3613.5713.3613.5713.573.31%1,850
Sep 27, 202413.3713.7013.0013.1313.13-1.65%13,773
Sep 26, 202413.6813.6813.2413.3513.351.29%8,879
Sep 25, 202413.2113.7213.1113.1813.18-0.23%13,945
Sep 24, 202413.9013.9013.2113.2113.21-5.30%6,982
Sep 23, 202413.9814.1113.7913.9513.95-2.04%6,910
Sep 20, 202415.2615.7613.9014.2414.24-4.62%16,555
Sep 19, 202414.5714.9314.0714.9314.936.41%4,352
Sep 18, 202414.5514.6614.0314.0314.03-7.35%4,471
Sep 17, 202414.3515.4214.1515.1415.146.19%185,589
Sep 16, 202414.2614.2614.2614.2614.26-332
Sep 13, 202414.8514.9914.2614.2614.26-2.93%6,120
Sep 12, 202414.3814.9414.3814.6914.691.24%1,007
Sep 11, 202415.3615.5014.5114.5114.51-1.76%3,527
Sep 10, 202414.7215.0414.7114.7714.77-2.51%1,760
Sep 9, 202415.0015.7514.6915.1515.152.30%4,142
Sep 6, 202414.6615.3314.6614.8114.81-2.37%2,728
Sep 5, 202415.0115.7514.2615.1715.171.47%18,091
Sep 4, 202415.0415.1514.5714.9514.95-2.80%10,170
Sep 3, 202414.7815.8514.7815.3815.38-2.10%5,948
Aug 30, 202416.4016.6115.7115.7115.71-0.82%4,491
Aug 29, 202414.9516.8214.9515.8415.844.35%26,246
Aug 28, 202416.6417.3214.7915.1815.18-8.72%152,688
Aug 27, 202417.4418.3016.5916.6316.63-4.09%38,807
Aug 26, 202417.0917.7816.7617.3417.343.25%16,086
Aug 23, 202417.3917.5016.7116.8016.800.72%3,534
Aug 22, 202417.3118.0616.4116.6816.681.37%12,931
Aug 21, 202415.7316.4514.9316.4516.454.80%21,000
Aug 20, 202415.8116.3015.1615.7015.701.27%12,891
Aug 19, 202413.5215.7913.5215.5015.5014.31%70,777
Aug 16, 202413.3214.0013.2213.5613.560.52%66,323
Aug 15, 202413.3014.3413.2313.4913.491.35%100,147
Aug 14, 202413.1114.2312.5813.3113.310.99%21,541
Aug 13, 202412.8813.8512.8813.1813.181.38%28,830
Aug 12, 202413.4114.1113.0013.0013.00-1.89%17,332
Aug 9, 202413.2313.9813.1113.2513.25-1.78%2,503
Aug 8, 202413.4014.7013.4013.4913.491.05%3,343
Aug 7, 202414.5015.1613.2713.3513.35-8.94%124,059
Aug 6, 202413.7016.8413.7014.6614.660.89%56,561
Aug 5, 202414.0114.7014.0014.5314.53-1.66%15,971
Aug 2, 202414.1915.3214.1914.7814.780.92%4,392
Aug 1, 202414.3415.4314.3414.6414.640.97%14,312
Jul 31, 202415.7516.0114.5014.5014.50-11.10%19,739
Jul 30, 202414.5516.6514.5516.3116.311.94%26,943
Jul 29, 202412.7316.5012.1216.0016.00-24.53%134,930
Jul 26, 202421.8022.8720.7121.2021.200.90%56,411
Jul 25, 202423.8024.4520.7121.0121.01-11.35%143,720
Jul 24, 202423.8824.4022.0023.7023.700.81%61,383
Jul 23, 202423.2824.8222.6023.5123.512.40%64,811
Jul 22, 202421.1624.5019.9122.9622.9612.55%71,975
Jul 19, 202421.2021.7920.4020.4020.40-7.27%12,326
Jul 18, 202423.1924.5021.9122.0022.00-0.50%20,286
Jul 17, 202423.4024.7522.1122.1122.11-9.24%11,131
Jul 16, 202424.1224.7422.9824.3624.362.57%21,329
Jul 15, 202422.5524.9022.5523.7523.755.51%20,130
Jul 12, 202420.5024.7320.1122.5122.519.86%35,998
Jul 11, 202421.7121.8219.9220.4920.49-3.45%20,611
Jul 10, 202419.2521.8419.2521.2221.225.53%6,973
Jul 9, 202418.3021.2117.9920.1120.1111.10%20,247
Jul 8, 202418.2518.8917.6118.1018.102.96%34,001
Jul 5, 202418.0718.6217.1017.5817.58-3.83%9,726
Jul 3, 202418.3518.7917.7018.2818.28-19,041
Jul 2, 202417.6419.1517.0618.2818.283.95%45,028