vTv Therapeutics Inc (VTVT) Historical Stock Data
15.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTVT is up 1.07% a day on average. There have been 18 days where vTv Therapeutics Inc closed green and 12 days where VTVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.31 | 15.46 | ↓$0.85 (-5.20%) | 15.46 | 16.81 | 16.22K |
| 2024-11-19 | 16.32 | 16.43 | ↑$0.11 (0.67%) | 16.28 | 16.72 | 14.34K |
| 2024-11-18 | 16.93 | 16.90 | ↓$0.03 (-0.18%) | 16.26 | 17.29 | 107.74K |
| 2024-11-15 | 15.83 | 17.40 | ↑$1.57 (9.92%) | 15.83 | 18.31 | 21.38K |
| 2024-11-14 | 14.42 | 15.64 | ↑$1.22 (8.49%) | 14.42 | 15.90 | 62.65K |
| 2024-11-13 | 13.47 | 14.90 | ↑$1.44 (10.66%) | 13.47 | 14.90 | 41.43K |
| 2024-11-12 | 13.30 | 13.91 | ↑$0.62 (4.63%) | 12.80 | 14.00 | 86.46K |
| 2024-11-11 | 13.32 | 12.93 | ↓$0.39 (-2.93%) | 12.62 | 13.37 | 85.94K |
| 2024-11-08 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.19 | 13.50 | 14.45K |
| 2024-11-07 | 13.48 | 13.60 | ↑$0.12 (0.89%) | 13.48 | 13.76 | 8.49K |
| 2024-11-06 | 14.50 | 13.83 | ↓$0.68 (-4.66%) | 13.51 | 14.79 | 178.08K |
| 2024-11-05 | 13.90 | 14.38 | ↑$0.48 (3.45%) | 13.90 | 15.40 | 122.79K |
| 2024-11-04 | 13.50 | 14.00 | ↑$0.50 (3.70%) | 13.50 | 14.31 | 30.79K |
| 2024-11-01 | 14.27 | 14.03 | ↓$0.24 (-1.68%) | 14.03 | 14.27 | 2.28K |
| 2024-10-31 | 14.01 | 13.72 | ↓$0.29 (-2.10%) | 13.72 | 14.01 | 1.80K |
| 2024-10-30 | 15.10 | 14.29 | ↓$0.81 (-5.36%) | 14.28 | 15.13 | 7.76K |
| 2024-10-29 | 14.78 | 13.96 | ↓$0.82 (-5.55%) | 13.96 | 14.78 | 3.01K |
| 2024-10-28 | 14.74 | 14.76 | ↑$0.02 (0.14%) | 14.74 | 14.76 | 3.12K |
| 2024-10-25 | 14.83 | 14.81 | ↓$0.02 (-0.13%) | 14.61 | 14.83 | 2.92K |
| 2024-10-24 | 15.50 | 14.87 | ↓$0.63 (-4.06%) | 14.72 | 17.23 | 171.09K |
| 2024-10-23 | 14.50 | 15.95 | ↑$1.45 (10.00%) | 13.74 | 16.00 | 124.66K |
| 2024-10-22 | 13.85 | 14.60 | ↑$0.75 (5.42%) | 13.44 | 14.80 | 17.78K |
| 2024-10-21 | 14.14 | 14.00 | ↓$0.14 (-0.99%) | 13.85 | 14.14 | 2.06K |
| 2024-10-18 | 13.83 | 14.14 | ↑$0.31 (2.24%) | 13.83 | 14.14 | 1.06K |
| 2024-10-17 | 13.54 | 13.54 | ↑$0.00 (0.00%) | 13.54 | 13.54 | 1.34K |
| 2024-10-16 | 13.55 | 14.24 | ↑$0.69 (5.09%) | 13.45 | 14.25 | 6.92K |
| 2024-10-15 | 13.30 | 13.34 | ↑$0.04 (0.30%) | 13.30 | 13.59 | 7.31K |
| 2024-10-14 | 13.76 | 13.24 | ↓$0.52 (-3.78%) | 13.08 | 13.76 | 10.91K |
| 2024-10-11 | 13.63 | 13.69 | ↑$0.06 (0.46%) | 13.60 | 13.96 | 2.90K |
| 2024-10-10 | 14.05 | 14.42 | ↑$0.37 (2.61%) | 14.05 | 14.66 | 3.55K |
Create an account or log in to view more rows.
$VTVT this market love evrry dips let’s see
$VTVT power hour will be fucking crazy
$VTVT has just been halted from trading.
$VTVT When they tell me diversifying is for idiots
$VTVT has just been halted from trading due to volatility.
$VTVT MAY RIP TOMORROW
$VTVT I’ll be buying more if this dips!
$VTVT swing puts
$VTVT has just been halted from trading due to volatility.
$VTVT has just been halted from trading due to volatility.