vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
13.60
-0.07 (-0.48%)
Nov 7, 2024, 4:00 PM EST - Market closed
vTv Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2024 | 13.50 | 13.76 | 13.35 | 13.60 | 13.60 | -1.63% | 8,501 |
| Nov 6, 2024 | 14.50 | 14.79 | 13.51 | 13.83 | 13.83 | -3.86% | 178,099 |
| Nov 5, 2024 | 13.90 | 15.40 | 13.90 | 14.38 | 14.38 | 2.71% | 122,796 |
| Nov 4, 2024 | 13.50 | 14.31 | 13.50 | 14.00 | 14.00 | -0.21% | 30,810 |
| Nov 1, 2024 | 14.26 | 14.34 | 14.03 | 14.03 | 14.03 | 2.30% | 2,297 |
| Oct 31, 2024 | 14.01 | 14.01 | 13.72 | 13.72 | 13.72 | -4.02% | 1,964 |
| Oct 30, 2024 | 15.10 | 15.14 | 14.28 | 14.29 | 14.29 | 2.36% | 7,807 |
| Oct 29, 2024 | 14.25 | 14.78 | 13.96 | 13.96 | 13.96 | -5.42% | 3,009 |
| Oct 28, 2024 | 14.64 | 14.76 | 14.64 | 14.76 | 14.76 | -0.34% | 3,153 |
| Oct 25, 2024 | 14.83 | 14.83 | 14.61 | 14.81 | 14.81 | -0.40% | 2,918 |
| Oct 24, 2024 | 15.81 | 17.23 | 14.72 | 14.87 | 14.87 | -6.77% | 171,176 |
| Oct 23, 2024 | 14.50 | 16.00 | 13.74 | 15.95 | 15.95 | 9.25% | 124,698 |
| Oct 22, 2024 | 13.80 | 14.80 | 13.44 | 14.60 | 14.60 | 4.29% | 17,784 |
| Oct 21, 2024 | 14.09 | 14.14 | 13.85 | 14.00 | 14.00 | -0.99% | 2,093 |
| Oct 18, 2024 | 13.83 | 14.14 | 13.83 | 14.14 | 14.14 | 4.43% | 1,092 |
| Oct 17, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -4.92% | 1,362 |
| Oct 16, 2024 | 13.55 | 14.25 | 13.45 | 14.24 | 14.24 | 6.75% | 7,064 |
| Oct 15, 2024 | 13.30 | 13.61 | 13.27 | 13.34 | 13.34 | 0.76% | 7,210 |
| Oct 14, 2024 | 13.61 | 13.76 | 13.08 | 13.24 | 13.24 | -3.29% | 10,915 |
| Oct 11, 2024 | 13.63 | 13.96 | 13.60 | 13.69 | 13.69 | -5.06% | 2,917 |
| Oct 10, 2024 | 14.05 | 14.66 | 14.05 | 14.42 | 14.42 | 3.52% | 3,583 |
| Oct 9, 2024 | 14.63 | 14.84 | 13.93 | 13.93 | 13.93 | -4.33% | 4,492 |
| Oct 8, 2024 | 14.48 | 14.75 | 14.48 | 14.56 | 14.56 | 1.75% | 8,968 |
| Oct 7, 2024 | 14.45 | 14.84 | 14.28 | 14.31 | 14.31 | -1.92% | 31,907 |
| Oct 4, 2024 | 14.48 | 14.78 | 14.05 | 14.59 | 14.59 | 2.75% | 12,555 |
| Oct 3, 2024 | 13.00 | 14.70 | 13.00 | 14.20 | 14.20 | 0.71% | 15,860 |
| Oct 2, 2024 | 13.71 | 14.10 | 13.70 | 14.10 | 14.10 | 4.06% | 2,305 |
| Oct 1, 2024 | 13.51 | 13.57 | 13.16 | 13.55 | 13.55 | -0.11% | 13,876 |
| Sep 30, 2024 | 13.36 | 13.57 | 13.36 | 13.57 | 13.57 | 3.31% | 1,850 |
| Sep 27, 2024 | 13.37 | 13.70 | 13.00 | 13.13 | 13.13 | -1.65% | 13,773 |
| Sep 26, 2024 | 13.68 | 13.68 | 13.24 | 13.35 | 13.35 | 1.29% | 8,879 |
| Sep 25, 2024 | 13.21 | 13.72 | 13.11 | 13.18 | 13.18 | -0.23% | 13,945 |
| Sep 24, 2024 | 13.90 | 13.90 | 13.21 | 13.21 | 13.21 | -5.30% | 6,982 |
| Sep 23, 2024 | 13.98 | 14.11 | 13.79 | 13.95 | 13.95 | -2.04% | 6,910 |
| Sep 20, 2024 | 15.26 | 15.76 | 13.90 | 14.24 | 14.24 | -4.62% | 16,555 |
| Sep 19, 2024 | 14.57 | 14.93 | 14.07 | 14.93 | 14.93 | 6.41% | 4,352 |
| Sep 18, 2024 | 14.55 | 14.66 | 14.03 | 14.03 | 14.03 | -7.35% | 4,471 |
| Sep 17, 2024 | 14.35 | 15.42 | 14.15 | 15.14 | 15.14 | 6.19% | 185,589 |
| Sep 16, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | 332 |
| Sep 13, 2024 | 14.85 | 14.99 | 14.26 | 14.26 | 14.26 | -2.93% | 6,120 |
| Sep 12, 2024 | 14.38 | 14.94 | 14.38 | 14.69 | 14.69 | 1.24% | 1,007 |
| Sep 11, 2024 | 15.36 | 15.50 | 14.51 | 14.51 | 14.51 | -1.76% | 3,527 |
| Sep 10, 2024 | 14.72 | 15.04 | 14.71 | 14.77 | 14.77 | -2.51% | 1,760 |
| Sep 9, 2024 | 15.00 | 15.75 | 14.69 | 15.15 | 15.15 | 2.30% | 4,142 |
| Sep 6, 2024 | 14.66 | 15.33 | 14.66 | 14.81 | 14.81 | -2.37% | 2,728 |
| Sep 5, 2024 | 15.01 | 15.75 | 14.26 | 15.17 | 15.17 | 1.47% | 18,091 |
| Sep 4, 2024 | 15.04 | 15.15 | 14.57 | 14.95 | 14.95 | -2.80% | 10,170 |
| Sep 3, 2024 | 14.78 | 15.85 | 14.78 | 15.38 | 15.38 | -2.10% | 5,948 |
| Aug 30, 2024 | 16.40 | 16.61 | 15.71 | 15.71 | 15.71 | -0.82% | 4,491 |
| Aug 29, 2024 | 14.95 | 16.82 | 14.95 | 15.84 | 15.84 | 4.35% | 26,246 |
| Aug 28, 2024 | 16.64 | 17.32 | 14.79 | 15.18 | 15.18 | -8.72% | 152,688 |
| Aug 27, 2024 | 17.44 | 18.30 | 16.59 | 16.63 | 16.63 | -4.09% | 38,807 |
| Aug 26, 2024 | 17.09 | 17.78 | 16.76 | 17.34 | 17.34 | 3.25% | 16,086 |
| Aug 23, 2024 | 17.39 | 17.50 | 16.71 | 16.80 | 16.80 | 0.72% | 3,534 |
| Aug 22, 2024 | 17.31 | 18.06 | 16.41 | 16.68 | 16.68 | 1.37% | 12,931 |
| Aug 21, 2024 | 15.73 | 16.45 | 14.93 | 16.45 | 16.45 | 4.80% | 21,000 |
| Aug 20, 2024 | 15.81 | 16.30 | 15.16 | 15.70 | 15.70 | 1.27% | 12,891 |
| Aug 19, 2024 | 13.52 | 15.79 | 13.52 | 15.50 | 15.50 | 14.31% | 70,777 |
| Aug 16, 2024 | 13.32 | 14.00 | 13.22 | 13.56 | 13.56 | 0.52% | 66,323 |
| Aug 15, 2024 | 13.30 | 14.34 | 13.23 | 13.49 | 13.49 | 1.35% | 100,147 |
| Aug 14, 2024 | 13.11 | 14.23 | 12.58 | 13.31 | 13.31 | 0.99% | 21,541 |
| Aug 13, 2024 | 12.88 | 13.85 | 12.88 | 13.18 | 13.18 | 1.38% | 28,830 |
| Aug 12, 2024 | 13.41 | 14.11 | 13.00 | 13.00 | 13.00 | -1.89% | 17,332 |
| Aug 9, 2024 | 13.23 | 13.98 | 13.11 | 13.25 | 13.25 | -1.78% | 2,503 |
| Aug 8, 2024 | 13.40 | 14.70 | 13.40 | 13.49 | 13.49 | 1.05% | 3,343 |
| Aug 7, 2024 | 14.50 | 15.16 | 13.27 | 13.35 | 13.35 | -8.94% | 124,059 |
| Aug 6, 2024 | 13.70 | 16.84 | 13.70 | 14.66 | 14.66 | 0.89% | 56,561 |
| Aug 5, 2024 | 14.01 | 14.70 | 14.00 | 14.53 | 14.53 | -1.66% | 15,971 |
| Aug 2, 2024 | 14.19 | 15.32 | 14.19 | 14.78 | 14.78 | 0.92% | 4,392 |
| Aug 1, 2024 | 14.34 | 15.43 | 14.34 | 14.64 | 14.64 | 0.97% | 14,312 |
| Jul 31, 2024 | 15.75 | 16.01 | 14.50 | 14.50 | 14.50 | -11.10% | 19,739 |
| Jul 30, 2024 | 14.55 | 16.65 | 14.55 | 16.31 | 16.31 | 1.94% | 26,943 |
| Jul 29, 2024 | 12.73 | 16.50 | 12.12 | 16.00 | 16.00 | -24.53% | 134,930 |
| Jul 26, 2024 | 21.80 | 22.87 | 20.71 | 21.20 | 21.20 | 0.90% | 56,411 |
| Jul 25, 2024 | 23.80 | 24.45 | 20.71 | 21.01 | 21.01 | -11.35% | 143,720 |
| Jul 24, 2024 | 23.88 | 24.40 | 22.00 | 23.70 | 23.70 | 0.81% | 61,383 |
| Jul 23, 2024 | 23.28 | 24.82 | 22.60 | 23.51 | 23.51 | 2.40% | 64,811 |
| Jul 22, 2024 | 21.16 | 24.50 | 19.91 | 22.96 | 22.96 | 12.55% | 71,975 |
| Jul 19, 2024 | 21.20 | 21.79 | 20.40 | 20.40 | 20.40 | -7.27% | 12,326 |
| Jul 18, 2024 | 23.19 | 24.50 | 21.91 | 22.00 | 22.00 | -0.50% | 20,286 |
| Jul 17, 2024 | 23.40 | 24.75 | 22.11 | 22.11 | 22.11 | -9.24% | 11,131 |
| Jul 16, 2024 | 24.12 | 24.74 | 22.98 | 24.36 | 24.36 | 2.57% | 21,329 |
| Jul 15, 2024 | 22.55 | 24.90 | 22.55 | 23.75 | 23.75 | 5.51% | 20,130 |
| Jul 12, 2024 | 20.50 | 24.73 | 20.11 | 22.51 | 22.51 | 9.86% | 35,998 |
| Jul 11, 2024 | 21.71 | 21.82 | 19.92 | 20.49 | 20.49 | -3.45% | 20,611 |
| Jul 10, 2024 | 19.25 | 21.84 | 19.25 | 21.22 | 21.22 | 5.53% | 6,973 |
| Jul 9, 2024 | 18.30 | 21.21 | 17.99 | 20.11 | 20.11 | 11.10% | 20,247 |
| Jul 8, 2024 | 18.25 | 18.89 | 17.61 | 18.10 | 18.10 | 2.96% | 34,001 |
| Jul 5, 2024 | 18.07 | 18.62 | 17.10 | 17.58 | 17.58 | -3.83% | 9,726 |
| Jul 3, 2024 | 18.35 | 18.79 | 17.70 | 18.28 | 18.28 | - | 19,041 |
| Jul 2, 2024 | 17.64 | 19.15 | 17.06 | 18.28 | 18.28 | 3.95% | 45,028 |
| Jul 1, 2024 | 18.83 | 19.08 | 17.54 | 17.59 | 17.59 | -0.42% | 13,041 |
| Jun 28, 2024 | 17.25 | 18.71 | 16.55 | 17.66 | 17.66 | 3.82% | 20,630 |
| Jun 27, 2024 | 16.47 | 17.47 | 16.47 | 17.01 | 17.01 | 1.19% | 10,489 |
| Jun 26, 2024 | 16.71 | 17.68 | 16.31 | 16.81 | 16.81 | -2.36% | 9,124 |
| Jun 25, 2024 | 17.56 | 18.01 | 16.47 | 17.22 | 17.22 | -8.57% | 7,524 |
| Jun 24, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - | 780 |
| Jun 21, 2024 | 19.34 | 19.58 | 18.83 | 18.83 | 18.83 | -1.21% | 6,562 |
| Jun 20, 2024 | 18.23 | 20.13 | 18.22 | 19.06 | 19.06 | 1.49% | 11,876 |
| Jun 18, 2024 | 20.28 | 21.52 | 18.78 | 18.78 | 18.78 | -10.57% | 8,067 |