vTv Therapeutics Inc. (VTVT) NASDAQ

38.18

+0.68(+1.81%)

Updated at December 24 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202536.137.537.537.9936.0917,506
December 22, 202536.9936.6536.6537.7635.999,800
December 19, 202536.4836.0136.0136.9934.960,700
December 18, 202533.7534.7234.7236.6933.7510,536
December 17, 202536.0334.4134.4136.0334.4110,015
December 16, 202533.0935.1435.1435.1433.095,131
December 15, 202534.2533.7633.7636.0333.766,635
December 12, 202533.2534.6334.6334.6332.846,106
December 11, 202535.9534.134.135.9534.17,100
December 10, 202532.5834.4134.4135.2330.334,300
December 09, 202530.532.2632.2632.530.026,436
December 08, 202528.0830.5130.5131.528.0810,148
December 05, 202527.7927.3527.352827.358,146
December 04, 202525.9827.3727.3727.6825.988,523
December 03, 202525.3225.8625.8627.3825.314,700
December 02, 202524.5825.2425.2425.8824.35,100
December 01, 202525.6323.523.526.8822.9215,316
November 28, 202527.226.726.727.226.74,639
November 26, 202527.18272727.5326.557,300
November 25, 202529.3327.8827.8829.332719,400
November 24, 202529.5729.8629.8632.5329.5713,903
November 21, 202530.2329.5629.5631.2529.5610,127
November 20, 202532.2431.5331.5332.2431.211,800
November 19, 202530.7832.2432.2433.1630.7821,300
November 18, 202529.730.1130.1130.829.516,418
November 17, 202530.7430.1530.1530.7429.426,812
November 14, 202530.8930.830.830.8929.7115,308
November 13, 202531.3131.2731.2731.3129.9613,006
November 12, 202529.56313131.7328.6617,900
November 11, 202528.1429.129.133.0628.1413,516
November 10, 202525.9127.9927.9928.8425.810,006
November 07, 202524.3126.0226.022724.3117,606
November 06, 202526.125.4725.4726.1525.25,097
November 05, 202522.4624.2424.2424.5422.456,400
November 04, 202523.0124.9224.9224.9223.015,300
November 03, 202520.2323.423.425.320.2314,223
October 31, 202520.0421.7521.7521.8920.043,100
October 30, 202521.0721.0721.0721.0721.07422
October 29, 202519.8421.0721.0721.0719.86,100
October 28, 202521.3420.8920.8921.9920.211,615
October 27, 202520.521.1921.1921.520.52,336
October 24, 202519.520.920.920.919.51,805
October 23, 202520.520.8420.8420.9520.5815
October 22, 202520.2720.7920.7921.0719.832,400
October 21, 202520.3212121.220.32,162
October 20, 202520.5520.6120.6120.6120.55800
October 17, 202520.220.2320.2320.2320.23,541
October 16, 202519.820.7920.7921.219.83,500
October 15, 202521.9422.4122.4122.4121.571,122
October 14, 202521.821.8121.8121.8121.81,626
October 13, 202522.521.8121.8122.520.251,714
October 10, 202521.8621.8621.8621.8621.861,113
October 09, 202520.8922.8922.8923.0520.8910,320
October 08, 202522.5322.1222.1222.662124,957
October 07, 202522.4722.5522.5522.5722.471,288
October 06, 202523.2722.5922.5923.7422.428,800
October 03, 202524.4624.124.124.4624.11,245
October 02, 202521.0823.1323.1324.2421.082,116
October 01, 202522.5824242422.581,900
September 30, 202522.7923.3523.3523.8122.795,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved