vTv Therapeutics Inc.

16.93
-0.57 (-3.26%)
At close: Apr 03, 2025, 3:57 PM
16.77
-0.92%
After-hours: Apr 03, 2025, 04:16 PM EDT

vTv Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 16.54 17.50 16.54 17.50 1.10 6.71% 2,558
Apr 1, 2025 17.23 17.37 16.40 16.40 -0.92 -5.31% 4,200
Mar 31, 2025 16.52 17.40 16.52 17.32 -0.03 -0.17% 5,621
Mar 28, 2025 17.05 17.86 17.05 17.35 0.20 1.17% 5,300
Mar 27, 2025 17.00 17.15 17.00 17.15 -0.06 -0.35% 2,619
Mar 26, 2025 17.30 17.44 16.80 17.21 0.01 0.06% 9,000
Mar 25, 2025 17.00 17.65 16.74 17.20 -0.17 -0.98% 7,500
Mar 24, 2025 16.15 17.37 15.36 17.37 0.73 4.39% 17,900
Mar 21, 2025 16.72 17.51 16.19 16.64 -0.97 -5.51% 20,067
Mar 20, 2025 17.53 19.20 17.11 17.61 -0.65 -3.56% 66,200
Mar 19, 2025 20.50 21.60 17.46 18.26 -2.73 -13.01% 120,282
Mar 18, 2025 21.60 23.61 20.20 20.99 -1.75 -7.70% 94,520
Mar 17, 2025 18.00 26.99 17.50 22.74 7.89 53.13% 514,801
Mar 14, 2025 14.85 14.85 14.85 14.85 0.29 1.99% 510
Mar 13, 2025 14.70 14.86 14.56 14.56 -0.46 -3.06% 5,900
Mar 12, 2025 15.38 15.87 14.94 15.02 0.46 3.16% 3,048
Mar 11, 2025 14.55 14.68 14.53 14.56 -0.44 -2.93% 1,100
Mar 10, 2025 15.81 15.81 14.94 15.00 -0.39 -2.53% 3,036
Mar 7, 2025 18.21 18.21 15.39 15.39 -1.29 -7.73% 10,800
Mar 6, 2025 16.72 17.72 16.68 16.68 -0.42 -2.46% 40,415
Mar 5, 2025 17.78 17.78 17.10 17.10 -0.04 -0.23% 14,000
Mar 4, 2025 17.28 17.28 17.14 17.14 -1.06 -5.82% 11,239
Mar 3, 2025 18.61 18.78 18.20 18.20 -1.46 -7.43% 9,300
Feb 28, 2025 18.40 19.66 17.09 19.66 1.26 6.85% 15,723
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