Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | 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 |
VTVT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.71 | 1.80 | 1.66 | 1.76 | 227,875 | 0.055 | 3.22% |
| 1 Month | 1.91 | 2.24 | 1.65 | 1.86 | 402,127 | -0.145 | -7.59% |
| 3 Months | 2.27 | 3.31 | 1.65 | 2.49 | 506,754 | -0.505 | -22.25% |
| 6 Months | 1.86 | 5.13 | 1.65 | 2.58 | 439,423 | -0.095 | -5.11% |
| 1 Year | 1.56 | 5.13 | 1.33 | 2.62 | 477,038 | 0.205 | 13.14% |
| 3 Years | 5.98 | 8.40 | 0.65 | 2.59 | 901,482 | -4.22 | -70.48% |
| 5 Years | 6.60 | 8.40 | 0.65 | 2.67 | 555,732 | -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 |
