vTv Therapeutics Inc (VTVT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 1.56462585034 | 14.7 | 15.4188 | 14.03 | 39411 | 15.08703528 | CS |
| 4 | -2.38 | -13.7492778741 | 17.31 | 18.3 | 14.03 | 26118 | 15.40554148 | CS |
| 12 | -1.54 | -9.3503339405 | 16.47 | 24.9 | 12.1201 | 33697 | 17.20273436 | CS |
| 26 | -5.19 | -25.7952286282 | 20.12 | 30.99 | 12.1201 | 19876 | 18.77635009 | CS |
| 52 | -3.086 | -17.1292184725 | 18.016 | 30.99 | 7.38 | 48546 | 16.34562329 | CS |
| 156 | -56.27 | -79.0308988764 | 71.2 | 86.8 | 7.38 | 327254 | 46.85159678 | CS |
| 260 | -53.07 | -78.0441176471 | 68 | 205.2 | 7.38 | 903255 | 99.29547638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 14.03 | -1.11 | -7.35 | 15.18 | 15.18 | 14.03 | 4471 |
| 1726612500 | 15.143 | 0.88 | 6.19 | 15.07 | 15.4188 | 14.15 | 185325 |
| 1726526100 | 14.26 | 0 | 0.00 | 14.12 | 14.26 | 14.12 | 309 |
| 1726266900 | 14.26 | -0.43 | -2.93 | 14.68 | 14.99 | 14.26 | 6117 |
| 1726180500 | 14.69 | 0.18 | 1.24 | 14.7 | 14.94 | 14.69 | 834 |
| 1726094100 | 14.51 | -0.26 | -1.76 | 14.59 | 15.5 | 14.51 | 3523 |
| 1726007700 | 14.77 | -0.38 | -2.51 | 15.15 | 15.15 | 14.71 | 1744 |
| 1725921300 | 15.15 | 0.34 | 2.30 | 14.5 | 15.75 | 14.5 | 4142 |
| 1725662100 | 14.81 | -0.36 | -2.37 | 15.15 | 15.33 | 14.66 | 2083 |
| 1725575700 | 15.17 | 0.22 | 1.47 | 15.01 | 15.7539 | 14.26 | 17856 |
| 1725489300 | 14.95 | -0.43 | -2.80 | 15.04 | 15.15 | 14.57 | 10171 |
| 1725402900 | 15.38 | -0.33 | -2.10 | 15.42 | 15.85 | 14.9101 | 4883 |
| 1725057300 | 15.71 | -0.13 | -0.82 | 15.95 | 16.6061 | 15.71 | 4491 |
| 1724970900 | 15.84 | 0.66 | 4.35 | 14.95 | 16.82 | 14.95 | 26246 |
| 1724884500 | 15.18 | -1.45 | -8.72 | 16.48 | 17.3147 | 14.79 | 152688 |
| 1724798100 | 16.629999 | -0.71 | -4.09 | 17.34 | 18.3 | 16.59 | 38805 |
| 1724711700 | 17.34 | 0.55 | 3.25 | 17.11 | 17.7765 | 16.756599 | 16086 |
| 1724452500 | 16.7946 | 0.12 | 0.72 | 17.39 | 17.5 | 16.71 | 3534 |
| 1724366100 | 16.675 | 0.23 | 1.37 | 17.31 | 18.06 | 16.41 | 12931 |
| 1724279700 | 16.45 | 0.75 | 4.80 | 15.75 | 16.45 | 14.9302 | 21000 |
| 1724193300 | 15.697 | 0.2 | 1.27 | 15.81 | 16.3 | 15.16 | 12891 |
| 1724106900 | 15.5 | 1.94 | 14.31 | 13.58 | 15.79 | 13.52 | 70777 |
| 1723847700 | 13.56 | 0.07 | 0.52 | 13.71 | 14 | 13.22 | 66036 |
| 1723761300 | 13.49 | 0.18 | 1.35 | 13.47 | 14.34 | 13.23 | 100147 |
| 1723674900 | 13.31 | 0.13 | 0.99 | 13.08 | 14.23 | 12.58 | 21541 |
| 1723588500 | 13.18 | 0.18 | 1.38 | 12.99 | 13.8458 | 12.8808 | 28803 |
| 1723502100 | 13 | -0.25 | -1.89 | 13 | 14.11 | 12.59 | 17332 |
| 1723242900 | 13.25 | -0.24 | -1.78 | 13.23 | 13.98 | 13.11 | 2503 |
| 1723156500 | 13.49 | 0.14 | 1.05 | 13.41 | 14.7 | 13.4 | 3343 |
| 1723070100 | 13.35 | -1.31 | -8.94 | 14.5 | 15.16 | 13.27 | 124059 |
| 1722983700 | 14.6601 | 0.13 | 0.90 | 14.7 | 16.84 | 13.7 | 56549 |
| 1722897300 | 14.53 | -0.25 | -1.66 | 14.01 | 14.7001 | 14 | 15925 |
| 1722638100 | 14.775 | 0.14 | 0.92 | 14.19 | 15.32 | 14.19 | 4218 |
| 1722551700 | 14.64 | 0.14 | 0.97 | 14.34 | 15.43 | 14.34 | 14311 |
| 1722465300 | 14.5 | -1.81 | -11.10 | 16.309999 | 16.309999 | 14.5 | 19721 |
| 1722378900 | 16.309999 | 0.31 | 1.94 | 14.55 | 16.649999 | 14.55 | 26943 |
| 1722292500 | 16 | -5.2 | -24.53 | 12.89 | 16.5 | 12.1201 | 134879 |
| 1722033300 | 21.2 | 0.19 | 0.90 | 21.5 | 22.87 | 20.7101 | 55115 |
| 1721946900 | 21.01 | -2.69 | -11.35 | 23.8 | 24.445 | 20.71 | 143699 |
| 1721860500 | 23.7 | 0.19 | 0.81 | 23.88 | 24.4 | 22 | 61382 |
| 1721774100 | 23.51 | 0.91 | 4.03 | 23.28 | 24.82 | 22.27 | 64811 |
| 1721687700 | 22.6 | 2.2 | 10.78 | 21.16 | 24.5 | 19.91 | 71718 |
| 1721428500 | 20.4 | -1.6 | -7.27 | 21.2 | 21.79 | 20.4 | 12170 |
| 1721342100 | 22 | -0.11 | -0.50 | 22.17 | 24.5 | 21.91 | 20286 |
| 1721255700 | 22.11 | -2.25 | -9.24 | 23.7 | 24.75 | 22.11 | 10799 |
| 1721169300 | 24.36 | 0.61 | 2.57 | 24.12 | 24.74 | 22.9775 | 21329 |
| 1721082900 | 23.75 | 1.24 | 5.51 | 23.055 | 24.9 | 22.55 | 20130 |
| 1720823700 | 22.51 | 2.02 | 9.86 | 20.5 | 24.73 | 20.105 | 35998 |
| 1720737300 | 20.49 | -0.73 | -3.45 | 21.71 | 21.8166 | 19.92 | 20611 |
| 1720650900 | 21.2232 | 1.11 | 5.54 | 20.09 | 21.84 | 19.2471 | 6970 |
| 1720564500 | 20.11 | 2.01 | 11.10 | 17.6 | 21.21 | 17.6 | 20247 |
| 1720478100 | 18.1 | 0.52 | 2.96 | 17.33 | 18.8871 | 17.33 | 34001 |
| 1720218900 | 17.58 | -1.15 | -6.14 | 17.83 | 18.62 | 17.1 | 9724 |
| 1720040640 | 18.73 | 0.45 | 2.46 | 18.49 | 18.785 | 17.7 | 19041 |
| 1719959700 | 18.28 | 0.7 | 3.95 | 17.64 | 19.15 | 17.0562 | 45028 |
| 1719873300 | 17.585 | -0.08 | -0.42 | 17.5 | 19.12 | 17.5 | 13041 |
| 1719614100 | 17.66 | 0.65 | 3.82 | 17.25 | 18.705 | 16.55 | 20630 |
| 1719527700 | 17.01 | 0.2 | 1.19 | 16.469999 | 17.47 | 16.469999 | 10489 |
| 1719441300 | 16.81 | -0.41 | -2.36 | 17.11 | 17.6797 | 16.310099 | 9124 |
| 1719354900 | 17.2163 | -1.61 | -8.57 | 18.3 | 18.3 | 16.465 | 7524 |
| 1719268500 | 18.83 | 0 | 0.00 | 18.83 | 19.78 | 18.83 | 768 |
| 1719009300 | 18.83 | -0.23 | -1.21 | 19.04 | 19.5759 | 18.58 | 6562 |
| 1718922900 | 19.06 | 0.28 | 1.49 | 18.74 | 20.13 | 18.22 | 11876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
