Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.08 | 2.79% | 2.95 | 2.824 | 3.10 | 3.00 | 2.87 | 20:00:00 |
VTVT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.95 | 3.19 | 2.53 | 2.92 | 388,543 | 0.00 | 0.0% |
| 1 Month | 2.14 | 3.43 | 1.87 | 2.85 | 422,942 | 0.81 | 37.85% |
| 3 Months | 3.16 | 3.455 | 1.52 | 2.53 | 253,569 | -0.21 | -6.65% |
| 6 Months | 1.50 | 4.2299 | 1.45 | 2.78 | 545,775 | 1.45 | 96.67% |
| 1 Year | 1.69 | 4.2299 | 1.22 | 2.27 | 455,129 | 1.26 | 74.56% |
| 3 Years | 4.95 | 8.40 | 0.65 | 2.60 | 846,410 | -2.00 | -40.4% |
| 5 Years | 14.00 | 14.00 | 0.65 | 2.78 | 546,720 | -11.05 | -78.93% |
VTVT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2020 | 2.92 | 0.03 | 1.09% | 3.00 | 3.70 | 2.80 | 699,178 |
| May 26 2020 | 2.8886 | -0.03 | -1.08% | 3.03 | 3.0804 | 2.53 | 628,360 |
| May 22 2020 | 2.92 | -0.02 | -0.68% | 2.95 | 3.01 | 2.90 | 190,786 |
| May 21 2020 | 2.94 | -0.01 | -0.34% | 3.00 | 3.19 | 2.90 | 489,595 |
| May 20 2020 | 2.95 | 0.04 | 1.37% | 2.95 | 3.05 | 2.90 | 245,430 |
| May 19 2020 | 2.91 | 0.03 | 1.04% | 2.99 | 3.05 | 2.88 | 249,933 |
| May 18 2020 | 2.88 | -0.06 | -2.04% | 3.07 | 3.20 | 2.86 | 618,554 |
| May 15 2020 | 2.94 | -0.09 | -2.97% | 3.05 | 3.0885 | 2.90 | 284,842 |
| May 14 2020 | 3.03 | -0.11 | -3.5% | 3.18 | 3.43 | 2.82 | 816,902 |
| May 13 2020 | 3.14 | 0.58 | 22.66% | 2.66 | 3.31 | 2.60 | 2,685,112 |
| May 12 2020 | 2.56 | 0.47 | 22.49% | 2.10 | 2.70 | 2.06 | 653,555 |
| May 11 2020 | 2.09 | 0.00 | 0.0% | 2.03 | 2.17 | 2.03 | 160,167 |
| May 08 2020 | 2.09 | -0.04 | -1.88% | 2.07 | 2.1069 | 1.99 | 130,752 |
| May 07 2020 | 2.13 | 0.00 | 0.0% | 2.11 | 2.13 | 2.01 | 124,598 |
| May 06 2020 | 2.13 | 0.03 | 1.43% | 2.08 | 2.15 | 2.06 | 74,135 |
| May 05 2020 | 2.10 | 0.03 | 1.45% | 2.08 | 2.14 | 2.0502 | 64,931 |
| May 04 2020 | 2.07 | 0.03 | 1.47% | 2.01 | 2.10 | 1.91 | 85,392 |
| May 01 2020 | 2.04 | -0.04 | -1.92% | 2.07 | 2.08 | 1.87 | 132,760 |
| Apr 30 2020 | 2.08 | -0.04 | -1.89% | 2.13 | 2.23 | 2.05 | 269,528 |
| Apr 29 2020 | 2.12 | 0.04 | 1.97% | 2.14 | 2.25 | 2.09 | 130,575 |
| Apr 28 2020 | 2.079 | -0.18 | -8.01% | 2.26 | 2.2815 | 2.01 | 237,644 |
