vTv Therapeutics Inc (VTVT) Historical Stock Data
25.00 ↑0.47 (1.93%)
As of April 15, 2024, 12:48pm EST.
Historical Data
In the past 30 trading days, VTVT is up 1.36% 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 |
|---|---|---|---|---|---|---|
| 2024-04-15 | 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 |
| 2024-03-14 | 16.36 | 17.05 | ↑$0.69 (4.21%) | 16.15 | 18.60 | 57.02K |
| 2024-03-13 | 16.65 | 16.04 | ↓$0.61 (-3.66%) | 16.01 | 16.94 | 11.91K |
| 2024-03-12 | 15.49 | 15.97 | ↑$0.48 (3.10%) | 15.02 | 17.22 | 24.31K |
| 2024-03-11 | 14.60 | 15.02 | ↑$0.42 (2.88%) | 14.60 | 15.42 | 7.98K |
| 2024-03-08 | 15.22 | 14.54 | ↓$0.68 (-4.47%) | 14.44 | 15.49 | 15.20K |
| 2024-03-07 | 14.42 | 14.86 | ↑$0.44 (3.05%) | 14.42 | 15.87 | 13.25K |
| 2024-03-06 | 14.38 | 14.70 | ↑$0.32 (2.23%) | 13.50 | 15.82 | 15.20K |
| 2024-03-05 | 13.59 | 13.74 | ↑$0.15 (1.10%) | 13.00 | 13.85 | 15.71K |
| 2024-03-04 | 16.50 | 14.01 | ↓$2.49 (-15.09%) | 13.00 | 16.60 | 72.29K |
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