vTv Therapeutics Inc (VTVT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -2.52902155887 | 24.12 | 24.82 | 19.91 | 27260 | 22.55085861 | CS |
| 4 | 5.21 | 28.4699453552 | 18.3 | 24.9 | 16.3101 | 21519 | 20.44865533 | CS |
| 12 | -3.83 | -14.0087783467 | 27.34 | 29.19 | 16.25 | 10784 | 21.50227636 | CS |
| 26 | 13.02 | 124.118207817 | 10.49 | 30.99 | 7.38 | 42456 | 16.84754547 | CS |
| 52 | -6.09 | -20.5743243243 | 29.6 | 31.2 | 7.38 | 80301 | 21.40620703 | CS |
| 156 | -60.49 | -72.0119047619 | 84 | 86.8 | 7.38 | 344848 | 48.53828113 | CS |
| 260 | -32.49 | -58.0178571429 | 56 | 205.2 | 7.38 | 912440 | 98.95340379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 18.78 | -2.22 | -10.57 | 20 | 21.52 | 18.78 | 8067 |
| 1718663700 | 21 | -0.02 | -0.10 | 20.39 | 21.29 | 18.993 | 10619 |
| 1718404500 | 21.02 | -1.79 | -7.85 | 23.05 | 24 | 21.02 | 4069 |
| 1718318100 | 22.81 | 1.53 | 7.19 | 21.5 | 22.86 | 20.3 | 9450 |
| 1718231700 | 21.28 | 3.11 | 17.12 | 18.85 | 21.28 | 18.21 | 2137 |
| 1718145300 | 18.17 | 0.09 | 0.50 | 17.99 | 18.98 | 17.99 | 2763 |
| 1718058900 | 18.08 | 0.98 | 5.73 | 17.1 | 19.8338 | 17.1 | 6390 |
| 1717799700 | 17.1 | -0.5 | -2.84 | 17.31 | 17.77 | 16.25 | 3308 |
| 1717713300 | 17.6 | -1.4 | -7.37 | 18.73 | 18.75 | 17.6 | 5323 |
| 1717626900 | 19 | -2.5 | -11.63 | 21.54 | 21.54 | 19 | 2129 |
| 1717540500 | 21.5 | -0.5 | -2.27 | 22 | 22.855 | 21.5 | 1441 |
| 1717454100 | 22 | -1.33 | -5.70 | 23.23 | 23.99 | 21.58 | 3718 |
| 1717194900 | 23.33 | -0.44 | -1.85 | 23.52 | 24.95 | 23.33 | 1352 |
| 1717108500 | 23.77 | 0.02 | 0.08 | 23.38 | 25.0599 | 23.38 | 4186 |
| 1717022100 | 23.75 | -0.91 | -3.69 | 24.55 | 25.01 | 23.07 | 4404 |
| 1716935700 | 24.66 | -3.06 | -11.04 | 27.61 | 27.61 | 24.605 | 8424 |
| 1716590100 | 27.72 | -1.18 | -4.08 | 28.84 | 28.84 | 27.5419 | 6266 |
| 1716503700 | 28.9 | -0.11 | -0.38 | 29.01 | 29.01 | 28.82 | 2899 |
| 1716417300 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 27.875 | 3421 |
| 1716330900 | 29.01 | 0.8 | 2.84 | 27.66 | 29.01 | 25.9863 | 8889 |
| 1716244500 | 28.21 | 0.31 | 1.11 | 27.56 | 29.01 | 26.02 | 9524 |
| 1715985300 | 27.9 | 0.02 | 0.07 | 27.88 | 27.9 | 25.5 | 6628 |
| 1715898900 | 27.88 | 2 | 7.73 | 25.99 | 27.88 | 25.8 | 1363 |
| 1715812500 | 25.88 | -0.1 | -0.38 | 25.98 | 25.98 | 25.4571 | 2069 |
| 1715726100 | 25.98 | 0.08 | 0.31 | 25.8 | 26.52 | 24.61 | 4922 |
| 1715639700 | 25.9 | -0.09 | -0.35 | 25.99 | 26 | 25 | 2597 |
| 1715380500 | 25.99 | -0.84 | -3.13 | 26.3 | 26.83 | 25.2976 | 2521 |
| 1715294100 | 26.83 | 1.33 | 5.22 | 24.03 | 26.83 | 24.03 | 3779 |
| 1715207700 | 25.5 | 0.52 | 2.08 | 25 | 25.975 | 24.98 | 5220 |
| 1715121300 | 24.98 | 0.28 | 1.13 | 24.95 | 24.99 | 24.51 | 3089 |
| 1715034900 | 24.7 | 1.07 | 4.53 | 23.59 | 24.79 | 23.59 | 1706 |
| 1714775700 | 23.63 | -0.07 | -0.29 | 22.85 | 24.33 | 22.5001 | 9457 |
| 1714689300 | 23.6999 | -4.26 | -15.24 | 28.58 | 29.09 | 22.87 | 24252 |
| 1714602900 | 27.96 | 0.06 | 0.22 | 27.35 | 29.12 | 26.8046 | 3891 |
| 1714516500 | 27.9 | -0.28 | -0.99 | 27.34 | 29.19 | 27.08 | 6376 |
| 1714430100 | 28.18 | 1.22 | 4.51 | 26.9 | 28.3399 | 26.2 | 4172 |
| 1714170900 | 26.965 | 1.2 | 4.64 | 25.89 | 26.965 | 24.8 | 3777 |
| 1714084500 | 25.77 | 0.27 | 1.06 | 25.49 | 25.8874 | 25.49 | 1494 |
| 1713998100 | 25.5 | 0.52 | 2.10 | 24.77 | 25.5 | 24.005 | 4187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
