vTv Therapeutics Historical Data - VTVT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
vTv Therapeutics Inc VTVT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -0.49% 2.02 1.8862 2.08 2.00 2.03 00:00:05
more quote information »

VTVT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.652.081.611.82204,5700.3722.42%
1 Month3.713.79991.522.52289,817-1.69-45.55%
3 Months1.744.22991.522.91884,4120.2816.09%
6 Months1.444.22991.332.65520,5170.5840.28%
1 Year1.704.22991.222.07561,3810.3218.82%
3 Years5.858.400.652.60832,672-3.83-65.47%
5 Years14.0014.000.652.79557,742-11.98-85.57%

VTVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 2.00 -0.04 -1.96% 2.00 2.08 1.8862 146,202
Mar 26 2020 2.04 0.22 12.09% 1.78 2.04 1.78 241,153
Mar 25 2020 1.82 0.13 7.69% 1.70 1.9309 1.67 244,314
Mar 24 2020 1.69 -0.03 -1.74% 1.72 1.7725 1.61 203,862
Mar 23 2020 1.72 0.01 0.58% 1.68 1.81 1.6476 86,309
Mar 20 2020 1.71 0.06 3.64% 1.65 1.84 1.63 207,467
Mar 19 2020 1.65 0.03 1.85% 1.62 1.77 1.52 193,612
Mar 18 2020 1.62 -0.12 -6.9% 1.70 1.9078 1.54 225,921
Mar 17 2020 1.74 -0.10 -5.18% 1.82 1.94 1.64 218,208
Mar 16 2020 1.835 -0.25 -11.78% 1.90 1.98 1.7701 156,548
Mar 13 2020 2.08 0.10 5.05% 2.06 2.19 1.90 249,345
Mar 12 2020 1.98 -0.43 -17.84% 2.11 2.24 1.90 506,215
Mar 11 2020 2.41 -0.28 -10.41% 2.73 2.77 2.30 263,690
Mar 10 2020 2.69 0.02 0.75% 2.70 2.86 2.55 239,684
Mar 09 2020 2.67 -0.42 -13.59% 2.94 3.07 2.5901 401,386
Mar 06 2020 3.09 -0.17 -5.21% 3.20 3.25 3.0183 342,302
Mar 05 2020 3.26 -0.02 -0.61% 3.19 3.455 3.19 201,920
Mar 04 2020 3.28 0.15 4.79% 3.16 3.3196 3.0501 237,577
Mar 03 2020 3.13 -0.16 -4.86% 3.36 3.38 3.08 376,849
Mar 02 2020 3.29 -0.17 -4.85% 3.40 3.57 3.20 419,500
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.