vTv Therapeutics Historical Data - VTVT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
vTv Therapeutics Inc VTVT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.17 7.73% 2.37 2.39 2.20 2.21 2.20 00:00:05
more quote information »

VTVT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.962.781.822.18871,4700.4120.92%
1 Month1.622.781.572.01520,9860.7546.3%
3 Months1.622.781.34911.82272,4570.7546.3%
6 Months1.562.781.221.64274,8300.8151.92%
1 Year2.803.401.221.91526,051-0.43-15.36%
3 Years5.408.400.652.58772,774-3.03-56.11%
5 Years14.0014.000.652.77540,082-11.63-83.07%

VTVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 2.37 0.17 7.73% 2.21 2.39 2.20 393,330
Jan 16 2020 2.20 -0.08 -3.51% 2.33 2.37 2.03 662,172
Jan 15 2020 2.28 0.25 12.32% 2.10 2.78 2.06 2,485,380
Jan 14 2020 2.03 0.07 3.82% 1.95 2.0698 1.92 499,910
Jan 13 2020 1.9554 0.12 6.27% 1.85 2.01 1.84 340,301
Jan 10 2020 1.84 -0.12 -6.12% 1.96 2.00 1.82 369,588
Jan 09 2020 1.96 -0.08 -3.92% 2.02 2.09 1.90 603,180
Jan 08 2020 2.04 0.27 15.25% 1.90 2.05 1.7801 858,212
Jan 07 2020 1.77 -0.12 -6.35% 1.92 1.94 1.76 150,435
Jan 06 2020 1.89 0.06 3.28% 1.83 1.96 1.80 281,028
Jan 03 2020 1.83 0.04 2.23% 1.74 1.85 1.74 181,365
Jan 02 2020 1.79 0.09 5.29% 1.71 1.79 1.70 183,172
Dec 31 2019 1.70 -0.05 -2.86% 1.75 1.78 1.70 205,127
Dec 30 2019 1.75 -0.04 -2.23% 1.74 1.8894 1.73 305,318
Dec 27 2019 1.79 -0.18 -9.13% 1.96 1.97 1.70 540,735
Dec 26 2019 1.9699 0.10 5.34% 1.99 2.15 1.88 1,110,453
Dec 24 2019 1.87 0.23 14.02% 1.64 1.89 1.63 615,411
Dec 23 2019 1.64 0.04 2.5% 1.61 1.65 1.60 217,783
Dec 20 2019 1.60 0.00 0.0% 1.62 1.62 1.57 138,720
Dec 19 2019 1.60 0.08 5.26% 1.59 1.64 1.54 456,113
Dec 18 2019 1.52 -0.02 -1.3% 1.54 1.54 1.50 42,832
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.