vTv Therapeutics Inc (VTVT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.75438596491 | 14.25 | 15.14 | 13.5 | 9157 | 14.03672758 | CS |
| 4 | -0.3 | -2.0979020979 | 14.3 | 17.23 | 13.077 | 20717 | 14.97320655 | CS |
| 12 | 1 | 7.69230769231 | 13 | 18.3 | 12.58 | 23461 | 14.83140797 | CS |
| 26 | -9.59 | -40.6528189911 | 23.59 | 29.01 | 12.1201 | 21270 | 17.04632846 | CS |
| 52 | -2.756 | -16.4478395799 | 16.756 | 30.99 | 7.38 | 41022 | 15.70978872 | CS |
| 156 | -44 | -75.8620689655 | 58 | 62.4 | 7.38 | 196265 | 31.81163656 | CS |
| 260 | -41.2 | -74.6376811594 | 55.2 | 205.2 | 7.38 | 902470 | 99.43374911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 14 | -0.03 | -0.21 | 14.07 | 14.31 | 13.5 | 30806 |
| 1730500500 | 14.03 | 0.31 | 2.29 | 13.7 | 14.34 | 13.7 | 2297 |
| 1730414100 | 13.7153 | -0.57 | -4.02 | 14.01 | 14.01 | 13.7153 | 1849 |
| 1730327700 | 14.29 | 0.33 | 2.36 | 13.75 | 15.14 | 13.75 | 7766 |
| 1730241300 | 13.96 | -0.8 | -5.42 | 14.25 | 14.78 | 13.96 | 3009 |
| 1730154900 | 14.76 | -0.05 | -0.34 | 14.64 | 14.76 | 14.55 | 3094 |
| 1729895700 | 14.81 | -0.06 | -0.40 | 14.84 | 15.12 | 14.61 | 2918 |
| 1729809300 | 14.87 | -1.08 | -6.77 | 15.5 | 17.23 | 14.72 | 170903 |
| 1729722900 | 15.95 | 1.35 | 9.25 | 14.29 | 16 | 13.7378 | 124473 |
| 1729636500 | 14.6 | 0.6 | 4.29 | 13.8 | 14.8 | 13.44 | 17713 |
| 1729550100 | 14 | -0.14 | -0.99 | 14.14 | 14.14 | 13.85 | 2093 |
| 1729290900 | 14.14 | 0.6 | 4.43 | 13.5 | 14.14 | 13.5 | 1092 |
| 1729204500 | 13.54 | -0.7 | -4.92 | 14.24 | 14.24 | 13.54 | 1078 |
| 1729118100 | 14.24 | 0.9 | 6.75 | 13.63 | 14.25 | 13.445 | 7064 |
| 1729031700 | 13.34 | 0.1 | 0.76 | 13.11 | 13.61 | 13.11 | 7210 |
| 1728945300 | 13.24 | -0.45 | -3.29 | 13.61 | 13.76 | 13.077 | 10334 |
| 1728686100 | 13.69 | -0.73 | -5.06 | 14.23 | 14.23 | 13.595 | 2869 |
| 1728599700 | 14.42 | 0.49 | 3.52 | 14.053 | 14.66 | 14.053 | 3495 |
| 1728513300 | 13.93 | -0.63 | -4.33 | 14.63 | 14.85 | 13.93 | 4492 |
| 1728426900 | 14.56 | 0.25 | 1.75 | 14.3 | 14.75 | 14.3 | 8739 |
| 1728340500 | 14.31 | -0.28 | -1.92 | 14.51 | 14.84 | 14.28 | 31865 |
| 1728081300 | 14.59 | 0.39 | 2.75 | 14.2 | 14.78 | 14.05 | 12418 |
| 1727994900 | 14.2 | 0.1 | 0.71 | 14 | 14.7026 | 13.0001 | 15740 |
| 1727908500 | 14.1 | 0.55 | 4.06 | 13.71 | 14.1 | 13.7 | 1897 |
| 1727822100 | 13.55 | -0.02 | -0.11 | 13.37 | 13.61 | 13.16 | 13820 |
| 1727735520 | 13.565 | 0.43 | 3.31 | 13.39 | 13.565 | 13.39 | 1377 |
| 1727476500 | 13.13 | -0.22 | -1.65 | 13.37 | 13.7 | 13 | 13773 |
| 1727390100 | 13.35 | 0.17 | 1.29 | 13.5 | 13.82 | 13.236 | 8879 |
| 1727303700 | 13.18 | -0.03 | -0.23 | 13.21 | 13.72 | 13.11 | 13901 |
| 1727217300 | 13.21 | -0.74 | -5.30 | 13.81 | 14.41 | 13.21 | 6972 |
| 1727130900 | 13.95 | -0.29 | -2.04 | 13.98 | 14.54 | 13.79 | 6910 |
| 1726871700 | 14.24 | -0.69 | -4.62 | 15 | 15.76 | 13.9 | 16555 |
| 1726785300 | 14.93 | 0.9 | 6.41 | 14 | 14.93 | 14 | 4350 |
| 1726698900 | 14.03 | -1.11 | -7.35 | 15.18 | 15.18 | 14.03 | 4471 |
| 1726612500 | 15.143 | 0.88 | 6.19 | 15.07 | 15.4188 | 14.15 | 185325 |
| 1726526100 | 14.26 | 0 | 0.00 | 14.12 | 14.26 | 14.12 | 309 |
| 1726266900 | 14.26 | -0.43 | -2.93 | 14.68 | 14.99 | 14.26 | 6117 |
| 1726180500 | 14.69 | 0.18 | 1.24 | 14.7 | 14.94 | 14.69 | 834 |
| 1726094100 | 14.51 | -0.26 | -1.76 | 14.59 | 15.5 | 14.51 | 3523 |
| 1726007700 | 14.77 | -0.38 | -2.51 | 15.15 | 15.15 | 14.71 | 1744 |
| 1725921300 | 15.15 | 0.34 | 2.30 | 14.5 | 15.75 | 14.5 | 4142 |
| 1725662100 | 14.81 | -0.36 | -2.37 | 15.15 | 15.33 | 14.66 | 2083 |
| 1725575700 | 15.17 | 0.22 | 1.47 | 15.01 | 15.7539 | 14.26 | 17856 |
| 1725489300 | 14.95 | -0.43 | -2.80 | 15.04 | 15.15 | 14.57 | 10171 |
| 1725402900 | 15.38 | -0.33 | -2.10 | 15.42 | 15.85 | 14.9101 | 4883 |
| 1725057300 | 15.71 | -0.13 | -0.82 | 15.95 | 16.6061 | 15.71 | 4491 |
| 1724970900 | 15.84 | 0.66 | 4.35 | 14.95 | 16.82 | 14.95 | 26246 |
| 1724884500 | 15.18 | -1.45 | -8.72 | 16.48 | 17.3147 | 14.79 | 152688 |
| 1724798100 | 16.629999 | -0.71 | -4.09 | 17.34 | 18.3 | 16.59 | 38805 |
| 1724711700 | 17.34 | 0.55 | 3.25 | 17.11 | 17.7765 | 16.756599 | 16086 |
| 1724452500 | 16.7946 | 0.12 | 0.72 | 17.39 | 17.5 | 16.71 | 3534 |
| 1724366100 | 16.675 | 0.23 | 1.37 | 17.31 | 18.06 | 16.41 | 12931 |
| 1724279700 | 16.45 | 0.75 | 4.80 | 15.75 | 16.45 | 14.9302 | 21000 |
| 1724193300 | 15.697 | 0.2 | 1.27 | 15.81 | 16.3 | 15.16 | 12891 |
| 1724106900 | 15.5 | 1.94 | 14.31 | 13.58 | 15.79 | 13.52 | 70777 |
| 1723847700 | 13.56 | 0.07 | 0.52 | 13.71 | 14 | 13.22 | 66036 |
| 1723761300 | 13.49 | 0.18 | 1.35 | 13.47 | 14.34 | 13.23 | 100147 |
| 1723674900 | 13.31 | 0.13 | 0.99 | 13.08 | 14.23 | 12.58 | 21541 |
| 1723588500 | 13.18 | 0.18 | 1.38 | 12.99 | 13.8458 | 12.8808 | 28803 |
| 1723502100 | 13 | -0.25 | -1.89 | 13 | 14.11 | 12.59 | 17332 |
| 1723242900 | 13.25 | -0.24 | -1.78 | 13.23 | 13.98 | 13.11 | 2503 |
| 1723156500 | 13.49 | 0.14 | 1.05 | 13.41 | 14.7 | 13.4 | 3343 |
| 1723070100 | 13.35 | -1.31 | -8.94 | 14.5 | 15.16 | 13.27 | 124059 |
| 1722983700 | 14.6601 | 0.13 | 0.90 | 14.7 | 16.84 | 13.7 | 56549 |
| 1722897300 | 14.53 | -0.25 | -1.66 | 14.01 | 14.7001 | 14 | 15925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
