VTVT

vTv Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.005 -0.28% 1.765 09:49:44
Close Price Low Price High Price Open Price Previous Close
1.7459 1.78 1.78 1.77
more quote information »

VTVT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.711.801.661.76227,8750.0553.22%
1 Month1.912.241.651.86402,127-0.145-7.59%
3 Months2.273.311.652.49506,754-0.505-22.25%
6 Months1.865.131.652.58439,423-0.095-5.11%
1 Year1.565.131.332.62477,0380.20513.14%
3 Years5.988.400.652.59901,482-4.22-70.48%
5 Years6.608.400.652.67555,732-4.84-73.26%

VTVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 24 2020 1.73 -0.08 -4.42% 1.71 1.75 1.66 328,636
Sep 23 2020 1.81 -0.06 -3.21% 2.10 2.16 1.73 3,060,397
Sep 22 2020 1.87 -0.19 -9.22% 2.10 2.10 1.85 533,689
Sep 21 2020 2.06 -0.01 -0.48% 2.05 2.24 2.01 891,482
Sep 18 2020 2.07 0.05 2.48% 2.05 2.08 1.99 276,432
Sep 17 2020 2.02 -0.02 -0.98% 2.03 2.09 1.95 242,957
Sep 16 2020 2.04 0.09 4.62% 2.03 2.23 1.98 307,716
Sep 15 2020 1.95 0.05 2.63% 1.91 2.00 1.91 147,327
Sep 14 2020 1.90 0.12 6.74% 1.80 1.98 1.78 187,471
Sep 11 2020 1.78 -0.03 -1.66% 1.82 1.83 1.78 126,449
Sep 10 2020 1.81 0.00 0.0% 1.83 1.89 1.78 158,078
Sep 09 2020 1.81 0.11 6.47% 1.73 1.85 1.72 227,112
Sep 08 2020 1.70 -0.05 -2.86% 1.75 1.75 1.67 113,263
Sep 04 2020 1.75 -0.04 -2.23% 1.80 1.95 1.65 276,037
Sep 03 2020 1.79 -0.11 -5.79% 1.91 1.9499 1.78 207,437
Sep 02 2020 1.90 -0.10 -5.0% 1.99 1.99 1.82 279,003
Sep 01 2020 2.00 -0.08 -3.85% 2.07 2.10 1.91 335,828
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.