Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 2.09 | 0.00 | 0.00 | 0.00 | 2.09 | 04:00:00 |
VTVT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.45 | 2.61 | 2.05 | 2.42 | 483,601 | -0.36 | -14.69% |
| 1 Month | 1.75 | 2.78 | 1.70 | 2.18 | 514,823 | 0.34 | 19.43% |
| 3 Months | 1.38 | 2.78 | 1.3491 | 1.94 | 305,069 | 0.71 | 51.45% |
| 6 Months | 1.37 | 2.78 | 1.22 | 1.70 | 294,216 | 0.72 | 52.55% |
| 1 Year | 2.89 | 3.10 | 1.22 | 1.74 | 462,449 | -0.80 | -27.68% |
| 3 Years | 5.76 | 8.40 | 0.65 | 2.57 | 780,281 | -3.67 | -63.72% |
| 5 Years | 14.00 | 14.00 | 0.65 | 2.77 | 540,350 | -11.91 | -85.07% |
VTVT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2020 | 2.11 | -0.22 | -9.44% | 2.18 | 2.38 | 2.05 | 367,219 |
| Jan 24 2020 | 2.33 | -0.23 | -8.98% | 2.59 | 2.59 | 2.21 | 405,577 |
| Jan 23 2020 | 2.56 | -0.03 | -1.16% | 2.52 | 2.57 | 2.35 | 372,146 |
| Jan 22 2020 | 2.59 | 0.14 | 5.71% | 2.58 | 2.61 | 2.46 | 370,256 |
| Jan 21 2020 | 2.45 | 0.08 | 3.38% | 2.45 | 2.60 | 2.33 | 902,808 |
| Jan 17 2020 | 2.37 | 0.17 | 7.73% | 2.21 | 2.39 | 2.20 | 393,330 |
| Jan 16 2020 | 2.20 | -0.08 | -3.51% | 2.33 | 2.37 | 2.03 | 662,172 |
| Jan 15 2020 | 2.28 | 0.22 | 10.95% | 2.10 | 2.78 | 2.06 | 2,485,380 |
| Jan 14 2020 | 2.055 | 0.10 | 5.09% | 1.95 | 2.0698 | 1.92 | 499,910 |
| Jan 13 2020 | 1.9554 | 0.12 | 6.27% | 1.85 | 2.01 | 1.84 | 340,301 |
| Jan 10 2020 | 1.84 | -0.12 | -6.12% | 1.96 | 2.00 | 1.82 | 369,588 |
| Jan 09 2020 | 1.96 | -0.08 | -3.92% | 2.02 | 2.09 | 1.90 | 603,180 |
| Jan 08 2020 | 2.04 | 0.27 | 15.25% | 1.90 | 2.05 | 1.7801 | 858,212 |
| Jan 07 2020 | 1.77 | -0.12 | -6.35% | 1.92 | 1.94 | 1.76 | 150,435 |
| Jan 06 2020 | 1.89 | 0.06 | 3.28% | 1.83 | 1.96 | 1.80 | 281,028 |
| Jan 03 2020 | 1.83 | 0.04 | 2.23% | 1.74 | 1.85 | 1.74 | 181,365 |
| Jan 02 2020 | 1.79 | 0.09 | 5.29% | 1.71 | 1.79 | 1.70 | 183,172 |
| Dec 31 2019 | 1.70 | -0.06 | -3.41% | 1.75 | 1.78 | 1.70 | 205,127 |
| Dec 30 2019 | 1.76 | -0.04 | -2.22% | 1.74 | 1.8894 | 1.73 | 305,318 |
