Skip to main content
vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
14.96
+0.44 (3.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

vTv Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.8215.1014.8214.9614.963.03%5,200
Dec 19, 202414.7314.8514.5214.5214.52-2.68%3,400
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%124,400
Dec 2, 202415.6315.9815.3415.6315.63-2.56%24,822
Nov 29, 202415.8116.3015.8116.0416.043.42%2,200
Nov 27, 202415.7716.0815.5115.5115.510.58%14,042
Nov 26, 202415.2816.2115.2615.4215.422.66%6,800
Nov 25, 202414.0416.4514.0415.0215.025.92%69,621
Nov 22, 202414.6515.2014.1814.1814.18-4.38%6,909
Nov 21, 202415.4115.4114.8314.8314.83-4.08%5,100
Nov 20, 202416.4516.8115.4615.4615.46-5.90%16,300
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, 202415.8318.3115.8317.4017.4011.25%21,464
Nov 14, 202414.5015.9114.4215.6415.644.97%62,647
Nov 13, 202413.8014.9013.4714.9014.907.12%41,433
Nov 12, 202412.8814.0012.8013.9113.917.58%86,500
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, 202413.5013.7613.3513.6013.60-1.66%8,501
Nov 6, 202414.5014.7913.5113.8313.83-3.82%178,100
Nov 5, 202413.9015.4013.9014.3814.382.71%122,800
Nov 4, 202413.5014.3113.5014.0014.00-0.21%30,810
Nov 1, 202414.2614.3414.0314.0314.032.26%2,300
Oct 31, 202414.0114.0113.7213.7213.72-3.99%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%3,200
Oct 25, 202414.8314.8314.6114.8114.81-0.40%2,918
Oct 24, 202415.8117.2314.7214.8714.87-6.77%171,200
Oct 23, 202414.5016.0013.7415.9515.959.25%124,700
Oct 22, 202413.8014.8013.4414.6014.604.29%17,800
Oct 21, 202414.0914.1413.8514.0014.00-0.99%2,100
Oct 18, 202413.8314.1413.8314.1414.144.43%1,100
Oct 17, 202413.5413.5413.5413.5413.54-4.92%1,400
Oct 16, 202413.5514.2513.4514.2414.246.75%7,100
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%3,600
Oct 9, 202414.6314.8413.9313.9313.93-4.33%4,500
Oct 8, 202414.4814.7514.4814.5614.561.75%9,000
Oct 7, 202414.4514.8414.2814.3114.31-1.92%31,907
Oct 4, 202414.4814.7814.0514.5914.592.75%12,600
Oct 3, 202413.0014.7013.0014.2014.200.71%15,900
Oct 2, 202413.7114.1013.7014.1014.104.06%2,305
Oct 1, 202413.5113.5713.1613.5513.55-0.15%13,900
Sep 30, 202413.3613.5713.3613.5713.573.35%1,900
Sep 27, 202413.3713.7013.0013.1313.13-1.65%13,800
Sep 26, 202413.6813.6813.2413.3513.351.29%8,900
Sep 25, 202413.2113.7213.1113.1813.18-0.23%13,945
Sep 24, 202413.9013.9013.2113.2113.21-5.30%7,000
Sep 23, 202413.9814.1113.7913.9513.95-2.04%6,910
Sep 20, 202415.2615.7613.9014.2414.24-4.62%16,600
Sep 19, 202414.5714.9314.0714.9314.936.41%4,400
Sep 18, 202414.5514.6614.0314.0314.03-7.33%4,500
Sep 17, 202414.3515.4214.1515.1415.146.17%185,600
Sep 16, 202414.2614.2614.2614.2614.26-300
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%1,800
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%18,100
Sep 4, 202415.0415.1514.5714.9514.95-2.80%10,200
Sep 3, 202414.7815.8514.7815.3815.38-2.10%5,948
Aug 30, 202416.4016.6115.7115.7115.71-0.82%4,500
Aug 29, 202414.9516.8214.9515.8415.844.35%26,246
Aug 28, 202416.6417.3114.7915.1815.18-8.72%152,700
Aug 27, 202417.4418.3016.5916.6316.63-4.09%38,807
Aug 26, 202417.0917.7816.7617.3417.343.28%16,100
Aug 23, 202417.3917.5016.7116.7916.790.66%3,534
Aug 22, 202417.3118.0616.4116.6816.681.40%12,931
Aug 21, 202415.7316.4514.9316.4516.454.78%21,000
Aug 20, 202415.8116.3015.1615.7015.701.29%12,900
Aug 19, 202413.5215.7913.5215.5015.5014.31%70,800
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%124,100
Aug 6, 202413.7016.8413.7014.6614.660.89%56,561
Aug 5, 202414.0114.7014.0014.5314.53-1.69%16,000
Aug 2, 202414.1915.3214.1914.7814.780.96%4,400
Aug 1, 202414.3415.4314.3414.6414.640.97%14,312