vTv Therapeutics Inc. (VTVT)
19.66
1.26 (6.85%)
At close: Feb 28, 2025, 3:53 PM
19.66
0.00%
After-hours: Feb 28, 2025, 03:53 PM EST
VTVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 18.40 | 19.66 | 17.09 | 19.66 | 1.26 | 6.85% | 15,593 |
| Feb 27, 2025 | 18.34 | 19.24 | 17.61 | 18.40 | -0.24 | -1.29% | 22,549 |
| Feb 26, 2025 | 18.79 | 18.79 | 18.38 | 18.64 | -0.66 | -3.42% | 1,913 |
| Feb 25, 2025 | 19.44 | 20.00 | 19.15 | 19.30 | -0.56 | -2.82% | 13,100 |
| Feb 24, 2025 | 21.14 | 21.14 | 19.21 | 19.86 | -0.34 | -1.68% | 21,538 |
| Feb 21, 2025 | 20.69 | 20.73 | 20.20 | 20.20 | -0.69 | -3.30% | 6,900 |
| Feb 20, 2025 | 20.37 | 20.89 | 20.31 | 20.89 | 0.00 | 0.00% | 4,917 |
| Feb 19, 2025 | 19.99 | 20.89 | 19.02 | 20.89 | 1.40 | 7.18% | 4,800 |
| Feb 18, 2025 | 21.80 | 21.80 | 19.44 | 19.49 | -2.22 | -10.23% | 12,631 |
| Feb 14, 2025 | 20.33 | 22.30 | 19.55 | 21.71 | 0.51 | 2.41% | 11,520 |
| Feb 13, 2025 | 20.00 | 21.21 | 19.46 | 21.20 | 3.20 | 17.78% | 9,603 |
| Feb 12, 2025 | 18.37 | 18.84 | 18.00 | 18.00 | -0.66 | -3.54% | 7,600 |
| Feb 11, 2025 | 19.00 | 19.99 | 18.59 | 18.66 | 0.15 | 0.81% | 36,817 |
| Feb 10, 2025 | 17.77 | 18.75 | 17.56 | 18.51 | 0.64 | 3.58% | 9,100 |
| Feb 7, 2025 | 17.05 | 17.87 | 17.05 | 17.87 | -0.03 | -0.17% | 6,400 |
| Feb 6, 2025 | 16.95 | 17.90 | 16.51 | 17.90 | 1.14 | 6.80% | 15,724 |
| Feb 5, 2025 | 16.51 | 17.00 | 16.39 | 16.76 | 1.04 | 6.62% | 3,822 |
| Feb 4, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 15.72 | 15.72 | 15.70 | 15.72 | -0.47 | -2.90% | 6,000 |
| Jan 31, 2025 | 15.04 | 16.19 | 14.62 | 16.19 | 1.53 | 10.44% | 13,100 |
| Jan 30, 2025 | 14.27 | 14.66 | 14.27 | 14.66 | 0.41 | 2.88% | 5,520 |
| Jan 29, 2025 | 14.54 | 14.54 | 14.15 | 14.25 | -0.51 | -3.46% | 3,500 |
| Jan 28, 2025 | 13.96 | 14.81 | 13.96 | 14.76 | 0.66 | 4.68% | 5,300 |
| Jan 27, 2025 | 14.11 | 14.73 | 14.07 | 14.10 | 0.11 | 0.79% | 7,300 |
| Jan 24, 2025 | 14.58 | 14.58 | 13.99 | 13.99 | -0.28 | -1.96% | 7,500 |
| Jan 23, 2025 | 13.86 | 14.27 | 13.50 | 14.27 | 0.79 | 5.86% | 10,028 |
| Jan 22, 2025 | 13.80 | 14.30 | 13.48 | 13.48 | -0.49 | -3.51% | 13,185 |
| Jan 21, 2025 | 13.46 | 13.97 | 13.46 | 13.97 | -0.08 | -0.57% | 2,449 |
| Jan 17, 2025 | 14.00 | 14.05 | 14.00 | 14.05 | 0.00 | 0.00% | 2,400 |
| Jan 16, 2025 | 14.00 | 14.20 | 13.90 | 14.05 | 0.00 | 0.00% | 2,004 |
| Jan 15, 2025 | 13.99 | 14.35 | 13.96 | 14.05 | 0.71 | 5.32% | 12,031 |
| Jan 14, 2025 | 13.46 | 13.63 | 13.20 | 13.34 | -0.11 | -0.82% | 25,313 |
| Jan 13, 2025 | 13.23 | 13.49 | 13.23 | 13.45 | -0.35 | -2.54% | 4,200 |
| Jan 10, 2025 | 14.07 | 14.07 | 13.60 | 13.80 | -0.21 | -1.50% | 7,029 |
| Jan 8, 2025 | 14.87 | 14.87 | 14.01 | 14.01 | -0.63 | -4.30% | 3,400 |
| Jan 7, 2025 | 14.68 | 15.26 | 14.10 | 14.64 | -0.08 | -0.54% | 23,212 |
| Jan 6, 2025 | 14.37 | 14.84 | 14.37 | 14.72 | 0.04 | 0.27% | 6,912 |
| Jan 3, 2025 | 13.58 | 14.72 | 13.49 | 14.68 | 1.11 | 8.18% | 8,919 |
| Jan 2, 2025 | 13.71 | 13.73 | 13.28 | 13.57 | -0.24 | -1.74% | 3,600 |
| Dec 31, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | -0.16 | -1.15% | 1,732 |
| Dec 30, 2024 | 13.15 | 14.33 | 13.15 | 13.97 | 0.77 | 5.83% | 15,222 |
| Dec 27, 2024 | 14.08 | 14.08 | 13.20 | 13.20 | -0.33 | -2.44% | 2,926 |
| Dec 26, 2024 | 13.25 | 14.27 | 13.25 | 13.53 | -0.34 | -2.45% | 22,931 |
| Dec 24, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 14.66 | 14.80 | 13.75 | 13.87 | -1.09 | -7.29% | 11,631 |
| Dec 20, 2024 | 14.82 | 15.10 | 14.82 | 14.96 | 0.44 | 3.03% | 5,200 |
| Dec 19, 2024 | 14.73 | 14.85 | 14.52 | 14.52 | -0.40 | -2.68% | 3,400 |
| Dec 18, 2024 | 15.38 | 15.54 | 14.92 | 14.92 | -0.55 | -3.56% | 6,345 |
| Dec 17, 2024 | 15.35 | 15.47 | 15.11 | 15.47 | 0.03 | 0.19% | 5,534 |
| Dec 16, 2024 | 14.99 | 15.44 | 14.99 | 15.44 | 0.41 | 2.73% | 13,012 |