| Company Name |
Stock Ticker Symbol |
Market |
Type |
| vTv Therapeutics Inc |
VTVT |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.08 |
-8.08% |
0.91 |
16:53:16 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 0.97 |
0.88 |
1.00 |
0.91 |
0.99 |
more quote information »
VTVT Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 1.05 | 1.05 | 0.88 | 0.9902663 | 43,777 | -0.14 | -13.33% |
| 1 Month | 0.68 | 1.05 | 0.652807 | 0.8663012 | 84,523 | 0.23 | 33.82% |
| 3 Months | 0.90 | 1.05 | 0.65 | 0.8175877 | 71,590 | 0.01 | 1.11% |
| 6 Months | 0.90 | 1.40 | 0.65 | 1.02 | 115,737 | 0.01 | 1.11% |
| 1 Year | 0.7127 | 1.40 | 0.382 | 0.7560987 | 343,634 | 0.1973 | 27.68% |
| 3 Years | 2.25 | 5.13 | 0.382 | 2.56 | 1,420,102 | -1.34 | -59.56% |
| 5 Years | 7.74 | 8.40 | 0.382 | 2.52 | 1,302,340 | -6.83 | -88.24% |
VTVT 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jan 30 2023 |
0.91 |
-0.08 |
-8.08% |
0.97 |
1.00 |
0.88 |
89,200 |
| Jan 27 2023 |
0.99 |
0.0138 |
1.41% |
0.95 |
1.00 |
0.95 |
23,237 |
| Jan 26 2023 |
0.9762 |
-0.0108 |
-1.09% |
0.99 |
0.99 |
0.9199 |
41,623 |
| Jan 25 2023 |
0.987 |
0.002 |
0.2% |
0.97 |
0.99 |
0.9517 |
40,158 |
| Jan 24 2023 |
0.985 |
-0.02 |
-1.99% |
0.99 |
1.00 |
0.9502 |
47,743 |
| Jan 23 2023 |
1.005 |
-0.01 |
-0.5% |
1.05 |
1.05 |
0.9968 |
66,125 |
| Jan 20 2023 |
1.01 |
0.02 |
2.38% |
1.00 |
1.05 |
0.98 |
130,036 |
| Jan 19 2023 |
0.986499 |
0.0765 |
8.41% |
0.94 |
1.00 |
0.92 |
111,714 |
| Jan 18 2023 |
0.91 |
0.0101 |
1.12% |
0.9049 |
0.94 |
0.874999 |
87,570 |
| Jan 17 2023 |
0.8999 |
0.084 |
10.3% |
0.84 |
0.919 |
0.835 |
135,332 |
| Jan 13 2023 |
0.8159 |
0.0059 |
0.73% |
0.815 |
0.8498 |
0.79 |
109,796 |
| Jan 12 2023 |
0.81 |
0.0099 |
1.24% |
0.815 |
0.825 |
0.7701 |
57,958 |
| Jan 11 2023 |
0.8001 |
0.0001 |
0.01% |
0.81 |
0.8574 |
0.75 |
100,295 |
| Jan 10 2023 |
0.80 |
0.003 |
0.38% |
0.79 |
0.8292 |
0.77 |
68,154 |
| Jan 09 2023 |
0.797 |
0.0171 |
2.19% |
0.78 |
0.8493 |
0.77 |
233,228 |
| Jan 06 2023 |
0.7799 |
0.0279 |
3.71% |
0.77 |
0.785 |
0.77 |
33,257 |
| Jan 05 2023 |
0.752 |
-0.0178 |
-2.31% |
0.7675 |
0.7798 |
0.73 |
58,646 |
| Jan 04 2023 |
0.7698 |
0.0457 |
6.31% |
0.7084 |
0.7839 |
0.670501 |
69,552 |
| Jan 03 2023 |
0.724099 |
0.0613 |
9.25% |
0.68 |
0.73 |
0.652807 |
106,994 |
See More Historical Prices ยป
