Skip to main content
vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
13.48
-0.48 (-3.44%)
Jan 22, 2025, 4:00 PM EST - Market closed

vTv Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202513.8014.3013.4813.4813.48-3.47%13,093
Jan 21, 202513.4613.9713.4613.9713.97-0.60%2,402
Jan 17, 202514.0014.0514.0014.0514.050.04%2,393
Jan 16, 202514.0014.2013.9014.0514.05-0.04%2,004
Jan 15, 202513.9914.3513.9614.0514.055.32%11,868
Jan 14, 202513.4613.6313.2013.3413.34-0.82%25,313
Jan 13, 202513.2313.4913.2313.4513.45-2.54%4,179
Jan 10, 202514.0714.0713.6013.8013.80-1.50%7,029
Jan 8, 202514.8714.8714.0114.0114.01-4.30%3,394
Jan 7, 202514.6815.2614.1014.6414.64-0.56%23,212
Jan 6, 202514.3714.8414.3714.7214.720.29%6,912
Jan 3, 202513.5814.7213.4914.6814.688.16%8,919
Jan 2, 202513.7113.7313.2813.5713.57-1.72%3,554
Dec 31, 202413.8113.8113.8113.8113.81-1.15%1,732
Dec 30, 202413.1514.3313.1513.9713.975.83%15,222
Dec 27, 202414.0814.0813.2013.2013.20-2.44%2,926
Dec 26, 202413.2514.2713.2513.5313.53-2.45%22,931
Dec 24, 202413.8713.8713.8713.8713.87-1,289
Dec 23, 202414.6614.8013.7513.8713.87-7.29%11,631
Dec 20, 202414.8215.1014.8214.9614.963.03%5,183
Dec 19, 202414.7314.8514.5214.5214.52-2.68%3,365
Dec 18, 202415.3815.5414.9214.9214.92-3.56%6,345
Dec 17, 202415.3515.4715.1115.4715.470.19%5,534
Dec 16, 202414.9915.4414.9915.4415.442.73%13,012
Dec 13, 202415.0815.4714.8615.0315.03-4.27%7,756
Dec 12, 202416.4516.5215.7015.7015.70-5.14%10,931
Dec 11, 202416.6217.9916.5516.5516.55-0.90%32,105
Dec 10, 202417.5117.8516.6416.7016.70-4.90%107,203
Dec 9, 202418.2118.3717.5217.5617.56-2.01%16,362
Dec 6, 202416.0018.3616.0017.9217.9213.42%20,021
Dec 5, 202416.5016.5015.6815.8015.80-4.47%8,536
Dec 4, 202416.1917.3816.1816.5416.541.35%100,820
Dec 3, 202415.3017.2814.8616.3216.324.41%124,387
Dec 2, 202415.6315.9815.3415.6315.63-2.56%24,822
Nov 29, 202415.8116.3015.8116.0416.043.42%2,165
Nov 27, 202415.7716.0815.5115.5115.510.58%14,042
Nov 26, 202415.2816.2115.2615.4215.422.66%6,783
Nov 25, 202414.0416.4614.0415.0215.025.92%69,621
Nov 22, 202414.6515.2014.1814.1814.18-4.38%6,909
Nov 21, 202415.4115.4114.8314.8314.83-4.08%5,057
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