vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
16.40
-0.92 (-5.31%)
At close: Apr 1, 2025, 4:00 PM
17.50
+1.10 (6.70%)
After-hours: Apr 1, 2025, 4:18 PM EDT
vTv Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 17.23 | 17.23 | 17.00 | 17.18 | - | -0.79% | 1,358 |
| Mar 31, 2025 | 16.52 | 17.40 | 16.52 | 17.32 | 17.32 | -0.17% | 5,621 |
| Mar 28, 2025 | 17.05 | 17.86 | 17.05 | 17.35 | 17.35 | 1.17% | 5,294 |
| Mar 27, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | -0.35% | 2,619 |
| Mar 26, 2025 | 17.30 | 17.44 | 16.80 | 17.21 | 17.21 | 0.06% | 8,960 |
| Mar 25, 2025 | 17.00 | 17.65 | 16.74 | 17.20 | 17.20 | -0.98% | 7,476 |
| Mar 24, 2025 | 16.15 | 17.37 | 15.36 | 17.37 | 17.37 | 4.39% | 17,896 |
| Mar 21, 2025 | 16.72 | 17.51 | 16.19 | 16.64 | 16.64 | -5.48% | 20,067 |
| Mar 20, 2025 | 17.53 | 19.20 | 17.11 | 17.61 | 17.61 | -3.59% | 66,181 |
| Mar 19, 2025 | 20.50 | 21.60 | 17.46 | 18.26 | 18.26 | -13.01% | 120,282 |
| Mar 18, 2025 | 21.60 | 23.61 | 20.20 | 20.99 | 20.99 | -7.70% | 94,520 |
| Mar 17, 2025 | 18.00 | 26.99 | 17.50 | 22.74 | 22.74 | 53.13% | 508,746 |
| Mar 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.99% | 510 |
| Mar 13, 2025 | 14.70 | 14.86 | 14.56 | 14.56 | 14.56 | -3.06% | 5,861 |
| Mar 12, 2025 | 15.38 | 15.87 | 14.94 | 15.02 | 15.02 | 3.16% | 3,048 |
| Mar 11, 2025 | 14.56 | 14.68 | 14.53 | 14.56 | 14.56 | -2.93% | 1,088 |
| Mar 10, 2025 | 15.81 | 15.81 | 14.94 | 15.00 | 15.00 | -2.54% | 2,658 |
| Mar 7, 2025 | 18.21 | 18.21 | 15.39 | 15.39 | 15.39 | -7.73% | 10,793 |
| Mar 6, 2025 | 16.72 | 17.72 | 16.68 | 16.68 | 16.68 | -2.46% | 40,415 |
| Mar 5, 2025 | 17.78 | 17.78 | 17.10 | 17.10 | 17.10 | -0.23% | 13,952 |
| Mar 4, 2025 | 17.28 | 17.28 | 17.14 | 17.14 | 17.14 | -5.82% | 11,239 |
| Mar 3, 2025 | 18.62 | 18.78 | 18.20 | 18.20 | 18.20 | -7.43% | 9,276 |
| Feb 28, 2025 | 18.40 | 19.66 | 17.09 | 19.66 | 19.66 | 6.85% | 15,723 |
| Feb 27, 2025 | 18.34 | 19.24 | 17.61 | 18.40 | 18.40 | -1.29% | 22,549 |
| Feb 26, 2025 | 18.79 | 18.79 | 18.38 | 18.64 | 18.64 | -3.42% | 1,913 |
| Feb 25, 2025 | 19.44 | 20.00 | 19.15 | 19.30 | 19.30 | -2.82% | 13,079 |
| Feb 24, 2025 | 21.14 | 21.14 | 19.21 | 19.86 | 19.86 | -1.68% | 21,538 |
| Feb 21, 2025 | 20.69 | 20.73 | 20.20 | 20.20 | 20.20 | -3.30% | 6,850 |
| Feb 20, 2025 | 20.37 | 20.89 | 20.31 | 20.89 | 20.89 | 0.02% | 4,917 |
| Feb 19, 2025 | 19.99 | 20.89 | 19.02 | 20.89 | 20.89 | 7.16% | 4,784 |
| Feb 18, 2025 | 21.80 | 21.80 | 19.44 | 19.49 | 19.49 | -10.21% | 12,631 |
| Feb 14, 2025 | 20.33 | 22.30 | 19.55 | 21.71 | 21.71 | 2.38% | 11,520 |
| Feb 13, 2025 | 20.00 | 21.21 | 19.46 | 21.20 | 21.20 | 17.78% | 9,603 |
| Feb 12, 2025 | 18.37 | 18.84 | 18.00 | 18.00 | 18.00 | -3.54% | 7,569 |
| Feb 11, 2025 | 19.00 | 19.99 | 18.59 | 18.66 | 18.66 | 0.81% | 36,817 |
| Feb 10, 2025 | 17.77 | 18.75 | 17.56 | 18.51 | 18.51 | 3.58% | 9,071 |
| Feb 7, 2025 | 17.05 | 17.87 | 17.05 | 17.87 | 17.87 | -0.17% | 6,394 |
| Feb 6, 2025 | 16.95 | 17.90 | 16.51 | 17.90 | 17.90 | 6.80% | 15,724 |
| Feb 5, 2025 | 16.51 | 17.00 | 16.39 | 16.76 | 16.76 | 6.62% | 3,822 |
| Feb 4, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - | 2,569 |
| Feb 3, 2025 | 15.72 | 15.72 | 15.70 | 15.72 | 15.72 | -2.90% | 5,975 |
| Jan 31, 2025 | 15.04 | 16.19 | 14.62 | 16.19 | 16.19 | 10.46% | 13,071 |
| Jan 30, 2025 | 14.27 | 14.66 | 14.27 | 14.66 | 14.66 | 2.86% | 5,520 |
| Jan 29, 2025 | 14.54 | 14.54 | 14.15 | 14.25 | 14.25 | -3.46% | 3,452 |
| Jan 28, 2025 | 13.96 | 14.81 | 13.96 | 14.76 | 14.76 | 4.68% | 5,263 |
| Jan 27, 2025 | 14.11 | 14.73 | 14.07 | 14.10 | 14.10 | 0.79% | 7,292 |
| Jan 24, 2025 | 14.58 | 14.58 | 13.99 | 13.99 | 13.99 | -1.99% | 7,496 |
| Jan 23, 2025 | 13.86 | 14.27 | 13.50 | 14.27 | 14.27 | 5.89% | 10,028 |
| Jan 22, 2025 | 13.80 | 14.30 | 13.48 | 13.48 | 13.48 | -3.47% | 13,093 |
| Jan 21, 2025 | 13.46 | 13.97 | 13.46 | 13.97 | 13.97 | -0.60% | 2,402 |