vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT
· Real-Time Price · USD
15.11
1.08 (7.70%)
At close: Aug 14, 2025, 3:58 PM
15.31
1.32%
After-hours: Aug 14, 2025, 04:10 PM EDT
VTVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.84 | 16.01 | 14.80 | 15.30 | 15.30 | 9.05% | 5,708 |
| 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 |
| Aug 7, 2025 | 14.48 | 14.48 | 14.10 | 14.10 | 14.10 | -3.56% | 642 |
| Aug 6, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.00% | 321 |
| Aug 5, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.04% | 325 |
| Aug 4, 2025 | 14.75 | 14.75 | 14.47 | 14.47 | 14.47 | -0.75% | 652 |
| Aug 1, 2025 | 14.55 | 14.58 | 14.54 | 14.58 | 14.58 | -2.47% | 2,600 |
| Jul 31, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.00% | 1 |
| Jul 30, 2025 | 14.77 | 14.95 | 14.76 | 14.95 | 14.95 | -0.93% | 807 |
| Jul 29, 2025 | 15.30 | 15.30 | 14.77 | 15.09 | 15.09 | -2.90% | 2,710 |
| Jul 28, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.00% | 2,162 |
| Jul 25, 2025 | 17.00 | 17.00 | 15.52 | 15.54 | 15.54 | -8.75% | 2,200 |
| Jul 24, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.00% | 346 |
| Jul 23, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.00% | 42 |
| Jul 22, 2025 | 16.57 | 17.03 | 16.57 | 17.03 | 17.03 | 1.55% | 1,300 |
| Jul 21, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.00% | 53 |
| Jul 18, 2025 | 16.55 | 16.77 | 16.45 | 16.77 | 16.77 | 3.77% | 1,431 |