vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT
· Real-Time Price · USD
18.07
-0.47 (-2.54%)
At close: Sep 05, 2025, 3:56 PM
18.31
1.33%
After-hours: Sep 05, 2025, 04:04 PM EDT
VTVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.31 | 19.43 | 18.00 | 18.31 | n/a | -1.24% | 1,425 |
| 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 |
| Aug 27, 2025 | 16.09 | 16.99 | 16.06 | 16.24 | 16.24 | 2.85% | 3,029 |
| Aug 26, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.31% | 913 |
| Aug 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 1 |
| Aug 22, 2025 | 14.55 | 16.00 | 14.55 | 16.00 | 16.00 | 6.81% | 1,107 |
| Aug 21, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% | 500 |
| Aug 20, 2025 | 15.20 | 15.25 | 15.00 | 15.00 | 15.00 | -3.35% | 900 |
| Aug 19, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.00% | 74 |
| Aug 18, 2025 | 15.05 | 15.84 | 15.05 | 15.52 | 15.52 | 0.52% | 2,800 |
| Aug 15, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.92% | 900 |
| Aug 14, 2025 | 15.84 | 16.01 | 14.80 | 15.30 | 15.30 | 9.05% | 5,709 |
| Aug 13, 2025 | 14.00 | 14.03 | 14.00 | 14.03 | 14.03 | -3.17% | 1,612 |
| Aug 12, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -6.33% | 836 |
| Aug 11, 2025 | 14.75 | 15.68 | 14.75 | 15.47 | 15.47 | 10.50% | 2,100 |
| Aug 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 900 |