vTv Therapeutics Inc. (VTVT) NASDAQ

20.35

+2.04(+11.14%)

Updated at September 08 03:01PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202518.3118.3118.3119.43181,425
September 04, 20251818.5418.5418.76182,700
September 03, 202517.718.8718.8718.8717.75,044
September 02, 202517.0518.418.419.261720,944
August 29, 202516.2416.2416.2416.2416.245
August 28, 202516.2416.2416.2416.2416.242,988
August 27, 202516.0916.2416.2416.9916.063,029
August 26, 202515.7915.7915.7915.7915.79913
August 25, 202516161616161
August 22, 202514.5516161614.55945
August 21, 202514.9814.9814.9814.9814.98500
August 20, 202515.2151515.2515900
August 19, 202515.5215.5215.5215.5215.5274
August 18, 202515.0515.5215.5215.8415.052,800
August 15, 202515.4415.4415.4415.4415.44900
August 14, 202515.8415.315.316.0114.85,709
August 13, 20251414.0314.0314.03141,612
August 12, 202514.4914.4914.4914.4914.49836
August 11, 202514.7515.4715.4715.6814.752,100
August 08, 20251414141414900
August 07, 202514.4814.114.114.4814.1642
August 06, 202514.6214.6214.6214.6214.62321
August 05, 202514.6214.6214.6214.6214.62325
August 04, 202514.7514.4714.4714.7514.47652
August 01, 202514.5514.5814.5814.5814.542,600
July 31, 202514.9514.9514.9514.9514.951
July 30, 202514.7714.9514.9514.9514.76807
July 29, 202515.315.0915.0915.314.772,710
July 28, 202515.5415.5415.5415.5415.542,162
July 25, 20251715.5415.541715.522,200
July 24, 202517.0317.0317.0317.0317.03346
July 23, 202517.0317.0317.0317.0317.0342
July 22, 202516.5717.0317.0317.0316.571,300
July 21, 202517.1116.2916.2917.316.2953
July 18, 202516.5516.7716.7716.7716.451,431
July 17, 202516.9716.1616.1616.9716.163,104
July 16, 202516.8316.9916.9916.9916.61,413
July 15, 202516.516.8816.8817.4516.52,200
July 14, 202517.0116.7116.7117.2116.715,131
July 11, 202517.317.0117.0117.9617.013,600
July 10, 202516.7817.517.517.7916.513,738
July 09, 202516.316.4616.4616.8916.036,550
July 08, 202514.8316.0116.0116.614.8311,020
July 07, 202514.914.914.914.914.91,245
July 03, 202515.0714.9914.9915.0814.83356
July 02, 20251515.0615.0615.1614.843,756
July 01, 202514.5414.6714.6714.9514.531,700
June 30, 202515.05151515.5614.991,639
June 27, 202515.3214.4914.4916.114.4952,234
June 26, 202515.5415.5515.5516.7614.843,815
June 25, 202515.4116.1616.1616.1815.413,106
June 24, 202515.6315.815.815.9415.3421,900
June 23, 202515.1815.1815.1815.1815.18521
June 20, 202516.215.5515.5516.215.551,412
June 18, 202516.0315.6915.6916.0315.171,400
June 17, 202515.7215.7215.7215.7215.72720
June 16, 202515.8315.8915.8915.8915.83900
June 13, 202516.0815.3515.3516.115.3512,440
June 12, 202516.25161616.31161,525
June 11, 202516.5416.5416.5416.5416.54417
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved