VTVT

vTv Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
vTv Therapeutics Inc VTVT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -1.81% 1.63 00:00:06
Close Price Low Price High Price Open Price Previous Close
1.65 1.63 1.68 1.66 1.66
more quote information »

VTVT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.741.75411.611.67138,216-0.11-6.32%
1 Month1.761.891.611.76155,802-0.13-7.39%
3 Months2.702.79481.611.99260,030-1.07-39.63%
6 Months2.245.131.612.56442,430-0.61-27.23%
1 Year1.505.131.34912.62477,1900.138.67%
3 Years7.458.400.652.58902,176-5.82-78.12%
5 Years7.468.400.652.66557,069-5.83-78.15%

VTVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 1.65 -0.01 -0.6% 1.66 1.68 1.63 90,795
Oct 22 2020 1.66 0.02 1.22% 1.65 1.69 1.63 58,600
Oct 21 2020 1.64 -0.01 -0.61% 1.64 1.67 1.61 107,808
Oct 20 2020 1.65 -0.02 -1.2% 1.69 1.69 1.62 169,490
Oct 19 2020 1.67 -0.04 -2.34% 1.75 1.75 1.65 204,149
Oct 16 2020 1.71 -0.04 -2.29% 1.74 1.7541 1.6936 151,035
Oct 15 2020 1.75 0.00 0.0% 1.72 1.7662 1.68 178,716
Oct 14 2020 1.75 0.01 0.57% 1.74 1.77 1.72 103,564
Oct 13 2020 1.74 -0.05 -2.79% 1.80 1.82 1.73 194,886
Oct 12 2020 1.79 -0.06 -3.24% 1.84 1.8413 1.77 211,776
Oct 09 2020 1.85 -0.01 -0.54% 1.87 1.8825 1.83 67,990
Oct 08 2020 1.86 -0.01 -0.53% 1.88 1.89 1.82 73,571
Oct 07 2020 1.87 0.06 3.31% 1.82 1.88 1.80 97,253
Oct 06 2020 1.81 -0.01 -0.55% 1.83 1.88 1.79 218,644
Oct 05 2020 1.82 0.07 4.0% 1.80 1.84 1.76 176,126
Oct 02 2020 1.75 -0.01 -0.57% 1.73 1.78 1.70 173,541
Oct 01 2020 1.76 -0.01 -0.56% 1.78 1.785 1.72 118,148
Sep 30 2020 1.77 -0.03 -1.67% 1.80 1.80 1.74 140,320
Sep 29 2020 1.80 0.03 1.69% 1.74 1.80 1.73 236,236
Sep 28 2020 1.77 0.02 1.14% 1.77 1.77 1.72 167,264
Sep 25 2020 1.75 0.02 1.16% 1.76 1.78 1.70 266,918
See More Historical Prices »


Your Recent History
NASDAQ
VTVT
vTv Therap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.