vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT
· Real-Time Price · USD
22.01
-0.80 (-3.50%)
At close: Sep 26, 2025, 12:21 PM
VTVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 22.62 | 22.81 | 20.48 | 22.81 | 22.81 | 2.84% | 4,090 |
| Sep 24, 2025 | 22.06 | 23.47 | 20.25 | 22.18 | 22.18 | 0.82% | 6,712 |
| Sep 23, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -0.77% | 2,030 |
| Sep 22, 2025 | 21.70 | 22.17 | 20.76 | 22.17 | 22.17 | -0.94% | 4,920 |
| Sep 19, 2025 | 21.22 | 23.50 | 21.22 | 22.38 | 22.38 | 4.82% | 25,633 |
| Sep 18, 2025 | 20.70 | 21.55 | 20.70 | 21.35 | 21.35 | 1.52% | 3,567 |
| Sep 17, 2025 | 18.97 | 21.40 | 18.97 | 21.03 | 21.03 | -0.71% | 4,834 |
| Sep 16, 2025 | 20.73 | 21.18 | 20.73 | 21.18 | 21.18 | 3.77% | 1,208 |
| Sep 15, 2025 | 21.40 | 21.40 | 20.00 | 20.41 | 20.41 | 3.29% | 5,615 |
| Sep 12, 2025 | 20.73 | 20.73 | 19.15 | 19.76 | 19.76 | -1.50% | 1,448 |
| Sep 11, 2025 | 19.45 | 20.18 | 19.45 | 20.06 | 20.06 | 5.47% | 6,200 |
| Sep 10, 2025 | 19.70 | 19.83 | 19.02 | 19.02 | 19.02 | 1.33% | 2,116 |
| Sep 9, 2025 | 20.33 | 20.33 | 18.77 | 18.77 | 18.77 | 0.05% | 2,227 |
| Sep 8, 2025 | 18.94 | 21.01 | 18.76 | 18.76 | 18.76 | 2.46% | 7,203 |
| Sep 5, 2025 | 18.31 | 19.43 | 18.00 | 18.31 | 18.31 | -1.24% | 1,600 |
| Sep 4, 2025 | 18.00 | 18.76 | 18.00 | 18.54 | 18.54 | -1.75% | 2,700 |
| Sep 3, 2025 | 17.70 | 18.87 | 17.70 | 18.87 | 18.87 | 2.55% | 5,044 |
| Sep 2, 2025 | 17.05 | 19.26 | 17.00 | 18.40 | 18.40 | 13.30% | 20,944 |
| Aug 29, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.00% | 5 |
| Aug 28, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.00% | 2,988 |