U.S. markets open in 1 hour 59 minutes

vTv Therapeutics Inc. (VTVT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9700+0.0100 (+0.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20211.96002.03001.90001.97001.9700570,400
Jul 26, 20212.02002.07001.96001.96001.9600386,600
Jul 23, 20212.10002.10002.01002.02002.0200376,000
Jul 22, 20212.17002.17902.06002.07002.0700517,700
Jul 21, 20212.10002.27002.06502.17002.17001,522,400
Jul 20, 20212.05002.12002.02102.12002.1200325,100
Jul 19, 20211.99002.05001.96302.05002.0500329,700
Jul 16, 20212.00002.08001.99002.02002.0200341,500
Jul 15, 20212.03002.06001.96102.01002.0100510,500
Jul 14, 20212.10002.10002.01002.03002.0300481,500
Jul 13, 20212.08002.12002.04002.06002.0600371,700
Jul 12, 20212.15002.16402.06002.07002.0700269,000
Jul 09, 20212.10002.18002.07002.17002.1700484,100
Jul 08, 20212.00702.14002.00002.07002.0700517,400
Jul 07, 20212.07002.12002.00002.07002.0700718,900
Jul 06, 20212.21002.22002.04002.05002.05001,068,800
Jul 02, 20212.21002.25902.12002.22002.2200870,200
Jul 01, 20212.30002.30002.21002.21002.2100824,300
Jun 30, 20212.31002.33002.25502.28002.2800692,400
Jun 29, 20212.27002.32002.22002.27002.2700924,800
Jun 28, 20212.30002.34002.27002.28002.2800835,300
Jun 25, 20212.39002.47002.29002.29002.29004,508,600
Jun 24, 20212.48002.48002.36002.38002.38001,168,800
Jun 23, 20212.44002.53002.36002.51002.51002,046,200
Jun 22, 20212.68002.83002.39002.52002.520024,530,900
Jun 21, 20212.41002.42202.32002.36002.3600736,500
Jun 18, 20212.45002.49202.40502.44002.4400449,000
Jun 17, 20212.48002.59002.45502.46002.4600701,900
Jun 16, 20212.56002.59002.48002.49002.4900623,100
Jun 15, 20212.67002.68002.53002.56002.56001,303,900
Jun 14, 20212.67002.68502.57202.67002.67001,316,500
Jun 11, 20212.74002.88002.64002.68002.68003,582,200
Jun 10, 20212.48002.81002.45002.67002.67006,293,500
Jun 09, 20212.55002.65002.46002.48002.48001,441,000
Jun 08, 20212.57002.59002.42002.52002.52001,432,100
Jun 07, 20212.53002.73002.46002.54002.54006,061,600
Jun 04, 20212.42002.62002.38002.50002.50002,961,000
Jun 03, 20212.39002.44002.36002.39002.3900590,100
Jun 02, 20212.40002.49002.36002.43002.43001,398,100
Jun 01, 20212.49002.49002.40002.40002.4000363,800
May 28, 20212.46002.55502.46002.46002.4600316,700
May 27, 20212.46002.50002.41002.46002.4600334,500
May 26, 20212.37002.45002.34002.44002.4400455,500
May 25, 20212.43002.44002.35002.35002.3500499,100
May 24, 20212.47002.49002.38002.41002.4100611,700
May 21, 20212.55002.79002.44002.48002.480010,572,500
May 20, 20212.47002.60002.44002.56002.5600507,000
May 19, 20212.46002.47002.37002.46002.4600367,100
May 18, 20212.37002.53002.36002.47002.4700844,500
May 17, 20212.34002.38002.30002.38002.3800359,300
May 14, 20212.32002.40002.28002.34002.3400672,000
May 13, 20212.35002.36002.24002.27002.27001,063,700
May 12, 20212.38002.43002.31002.31002.3100597,300
May 11, 20212.32002.46002.22002.40002.4000683,600
May 10, 20212.46002.49002.34002.41002.4100502,800
May 07, 20212.41002.49002.39502.47002.4700452,100
May 06, 20212.42002.47002.30002.38002.38001,230,100
May 05, 20212.50002.52002.40002.43002.4300671,400
May 04, 20212.51002.51502.36002.48002.4800982,800
May 03, 20212.55002.57002.51002.54002.5400417,100
Apr 30, 20212.64002.71002.54002.56002.5600636,200
Apr 29, 20212.69002.69002.55002.64002.6400702,800
Apr 28, 20212.57002.66002.53002.62002.6200645,200
Apr 27, 20212.62002.64002.53002.56002.5600829,200
Apr 26, 20212.53002.61002.49002.59002.59001,176,400
Apr 23, 20212.47002.57002.45002.50002.5000897,100
Apr 22, 20212.35002.69002.33002.47002.47002,125,800
Apr 21, 20212.46002.52002.34002.43002.43001,281,200
Apr 20, 20212.50002.50002.28002.41002.41001,445,700
Apr 19, 20212.75002.77502.42002.43002.43002,644,300
Apr 16, 20212.89003.00002.69002.71002.71001,898,400
Apr 15, 20213.20003.27002.87002.93002.93003,708,100
Apr 14, 20213.33003.34003.06003.33003.330011,811,300
Apr 13, 20212.85003.79002.77003.44003.4400255,961,300
Apr 12, 20212.72002.73202.56002.57002.5700408,600
Apr 09, 20212.74002.77002.68002.75002.7500244,500
Apr 08, 20212.79002.85002.69002.72002.7200304,800
Apr 07, 20212.74002.95002.69002.81002.8100687,600
Apr 06, 20212.80002.80002.71002.74002.7400286,800
Apr 05, 20212.84502.91502.80502.83002.8300282,200
Apr 01, 20212.82002.89002.77002.89002.8900469,400
Mar 31, 20212.71002.82002.67502.82002.8200403,900
Mar 30, 20212.54002.69002.47002.68002.6800455,100
Mar 29, 20212.57002.62002.52002.56002.5600279,900
Mar 26, 20212.69002.75002.51502.61002.6100468,600
Mar 25, 20212.52002.72002.50002.71002.7100540,600
Mar 24, 20212.74002.84002.57002.61002.6100674,700
Mar 23, 20212.86002.87002.69502.72002.7200870,500
Mar 22, 20212.81002.93202.78002.88002.8800595,800
Mar 19, 20212.68002.94002.55002.86002.86001,644,700
Mar 18, 20212.85003.08002.79002.81002.81003,731,500
Mar 17, 20212.78003.01002.74002.88002.88001,559,000
Mar 16, 20212.80003.00002.68002.89002.89002,307,200
Mar 15, 20212.73002.84002.67002.77002.7700850,300
Mar 12, 20212.61002.74002.51002.70002.7000997,600
Mar 11, 20212.54002.69002.51002.65002.6500885,100
Mar 10, 20212.48002.54002.42902.49002.4900571,400
Mar 09, 20212.38002.51002.35002.47002.4700855,100
Mar 08, 20212.35002.40002.27002.35002.35001,027,500
Mar 05, 20212.27002.44002.11002.44002.44001,342,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...