vTv Therapeutics Inc (VTVT) Historical Stock Data
26.64 ↓0.32 (-1.21%)
As of April 29, 2024, 12:06pm EST.
Historical Data
In the past 30 trading days, VTVT is up 1.98% a day on average. There have been 22 days where vTv Therapeutics Inc closed green and 8 days where VTVT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-26 | 26.57 | 26.97 | ↑$0.40 (1.49%) | 25.62 | 26.97 | 3.78K |
2024-04-25 | 25.49 | 25.77 | ↑$0.28 (1.10%) | 25.49 | 25.89 | 1.42K |
2024-04-24 | 24.01 | 25.50 | ↑$1.50 (6.23%) | 24.01 | 25.50 | 4.08K |
2024-04-23 | 25.00 | 24.98 | ↓$0.02 (-0.10%) | 24.85 | 25.00 | 4.41K |
2024-04-22 | 25.00 | 24.44 | ↓$0.57 (-2.26%) | 23.93 | 25.00 | 2.97K |
2024-04-19 | 23.81 | 24.04 | ↑$0.23 (0.97%) | 23.81 | 24.21 | 1.97K |
2024-04-18 | 24.00 | 24.74 | ↑$0.74 (3.08%) | 24.00 | 24.96 | 3.41K |
2024-04-17 | 23.00 | 24.15 | ↑$1.15 (5.00%) | 23.00 | 24.55 | 15K |
2024-04-16 | 25.00 | 24.13 | ↓$0.87 (-3.48%) | 24.13 | 25.00 | 5.21K |
2024-04-15 | 23.89 | 25.00 | ↑$1.11 (4.65%) | 23.86 | 25.00 | 11.65K |
2024-04-12 | 23.90 | 24.53 | ↑$0.62 (2.60%) | 23.90 | 24.88 | 3.48K |
2024-04-11 | 24.95 | 25.41 | ↑$0.46 (1.84%) | 24.60 | 25.69 | 2.40K |
2024-04-10 | 24.53 | 25.30 | ↑$0.78 (3.16%) | 24.00 | 25.30 | 3.74K |
2024-04-09 | 24.99 | 25.00 | ↑$0.01 (0.04%) | 24.99 | 25.00 | 1.44K |
2024-04-08 | 24.53 | 25.00 | ↑$0.48 (1.94%) | 23.69 | 25.00 | 2.72K |
2024-04-05 | 25.27 | 25.18 | ↓$0.09 (-0.35%) | 24.05 | 25.27 | 2.24K |
2024-04-04 | 26.54 | 25.50 | ↓$1.04 (-3.92%) | 24.52 | 26.54 | 3.06K |
2024-04-03 | 24.00 | 25.11 | ↑$1.11 (4.62%) | 23.46 | 25.20 | 14.98K |
2024-04-02 | 24.16 | 25.55 | ↑$1.39 (5.75%) | 24.16 | 25.58 | 3.71K |
2024-04-01 | 23.54 | 25.20 | ↑$1.66 (7.05%) | 23.54 | 25.63 | 19.58K |
2024-03-28 | 24.36 | 23.53 | ↓$0.83 (-3.41%) | 22.81 | 25.07 | 13.67K |
2024-03-27 | 22.20 | 23.80 | ↑$1.60 (7.21%) | 22.03 | 23.82 | 23.29K |
2024-03-26 | 21.70 | 23.09 | ↑$1.39 (6.41%) | 19.61 | 23.67 | 13.94K |
2024-03-25 | 21.22 | 21.59 | ↑$0.37 (1.74%) | 19.12 | 22.54 | 23.97K |
2024-03-22 | 29.85 | 21.23 | ↓$8.62 (-28.88%) | 21.23 | 29.85 | 33.63K |
2024-03-21 | 30.25 | 29.00 | ↓$1.25 (-4.13%) | 27.08 | 30.99 | 49.16K |
2024-03-20 | 21.09 | 26.67 | ↑$5.58 (26.46%) | 20.60 | 27.60 | 52.60K |
2024-03-19 | 20.69 | 20.90 | ↑$0.21 (1.01%) | 20.07 | 21.28 | 13.34K |
2024-03-18 | 18.70 | 20.12 | ↑$1.42 (7.59%) | 17.13 | 21.00 | 35.95K |
2024-03-15 | 16.98 | 18.00 | ↑$1.02 (6.01%) | 16.57 | 18.50 | 20K |
Create an account or log in to view more rows.
$VTVT has just been halted from trading due to volatility.
$VTVT has just been halted from trading due to volatility.
$VTVT has just been halted from trading due to volatility.
$VTVT get over the hump
$VTVT nice day!
$VTVT trash
$VTVT has just been halted from trading.
$VTVT Who’s still buying calls?
$VTVT I can wait.
$VTVT warming up