vTv Therapeutics Inc. (VTVT) NASDAQ

20.61

+0.38(+1.88%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 29, 202522.2922.9422.9423.4622.294,800
September 26, 202522.3322.3322.3322.3322.331,310
September 25, 202522.6222.8122.8122.8120.484,100
September 24, 202522.0622.1822.1823.4720.256,712
September 23, 202522.5222222.5222,030
September 22, 202521.722.1722.1722.1720.764,920
September 19, 202521.2222.3822.3823.521.2225,600
September 18, 202520.721.3521.3521.5520.73,548
September 17, 202518.9721.0321.0321.418.974,800
September 16, 202520.7321.1821.1821.1820.731,183
September 15, 202521.420.4120.4121.4205,615
September 12, 202520.7319.7619.7620.7319.151,448
September 11, 202519.4520.0620.0620.1819.456,200
September 10, 202519.719.0219.0219.8319.022,116
September 09, 202520.3318.7718.7720.3318.772,227
September 08, 202518.9418.7618.7621.0118.767,203
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved