vTv Therapeutics Historical Data - VTVT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

VTVT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.953.192.532.92388,5430.000.0%
1 Month2.143.431.872.85422,9420.8137.85%
3 Months3.163.4551.522.53253,569-0.21-6.65%
6 Months1.504.22991.452.78545,7751.4596.67%
1 Year1.694.22991.222.27455,1291.2674.56%
3 Years4.958.400.652.60846,410-2.00-40.4%
5 Years14.0014.000.652.78546,720-11.05-78.93%

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
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.