vTv Therapeutics Inc (VTVT) Historical Stock Data
14.96 ↑0.44 (3.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTVT is up 0.55% a day on average. There have been 16 days where vTv Therapeutics Inc closed green and 14 days where VTVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.82 | 14.96 | ↑$0.14 (0.91%) | 14.82 | 15.10 | 5.17K |
| 2024-12-19 | 14.85 | 14.52 | ↓$0.33 (-2.22%) | 14.52 | 14.85 | 3.21K |
| 2024-12-18 | 15.38 | 14.92 | ↓$0.46 (-2.99%) | 14.92 | 15.54 | 6.32K |
| 2024-12-17 | 15.35 | 15.47 | ↑$0.12 (0.78%) | 15.21 | 15.47 | 5.52K |
| 2024-12-16 | 14.99 | 15.44 | ↑$0.45 (2.97%) | 14.99 | 15.44 | 3.37K |
| 2024-12-13 | 15.08 | 15.03 | ↓$0.05 (-0.33%) | 14.86 | 15.47 | 4.09K |
| 2024-12-12 | 16.45 | 15.70 | ↓$0.75 (-4.56%) | 15.70 | 16.52 | 10.63K |
| 2024-12-11 | 17.77 | 16.55 | ↓$1.22 (-6.84%) | 16.55 | 17.99 | 31.94K |
| 2024-12-10 | 17.60 | 16.70 | ↓$0.90 (-5.11%) | 16.64 | 17.79 | 107.11K |
| 2024-12-09 | 18.21 | 17.56 | ↓$0.65 (-3.57%) | 17.52 | 18.37 | 16.34K |
| 2024-12-06 | 16.26 | 17.92 | ↑$1.66 (10.21%) | 16.21 | 18.36 | 20.02K |
| 2024-12-05 | 16.50 | 15.80 | ↓$0.70 (-4.24%) | 15.68 | 16.50 | 8.53K |
| 2024-12-04 | 16.19 | 16.54 | ↑$0.35 (2.16%) | 16.18 | 17.38 | 100.75K |
| 2024-12-03 | 15.21 | 16.32 | ↑$1.11 (7.27%) | 14.87 | 17.28 | 124.32K |
| 2024-12-02 | 15.60 | 15.63 | ↑$0.03 (0.19%) | 15.34 | 15.98 | 24.82K |
| 2024-11-29 | 15.81 | 16.04 | ↑$0.23 (1.45%) | 15.81 | 16.30 | 2.17K |
| 2024-11-27 | 15.77 | 15.51 | ↓$0.26 (-1.65%) | 15.51 | 16.08 | 14.04K |
| 2024-11-26 | 15.28 | 15.42 | ↑$0.14 (0.92%) | 15.26 | 15.85 | 6.78K |
| 2024-11-25 | 14.70 | 15.02 | ↑$0.32 (2.18%) | 14.70 | 16.46 | 69.38K |
| 2024-11-22 | 14.65 | 14.18 | ↓$0.47 (-3.21%) | 14.18 | 15.20 | 6.66K |
| 2024-11-21 | 15.41 | 14.83 | ↓$0.58 (-3.76%) | 14.83 | 15.41 | 5.01K |
| 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 |
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.