UK markets closed

vTv Therapeutics Inc. (VTVT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
23.63+0.24 (+1.03%)
At close: 04:00PM EDT
23.02 -0.61 (-2.58%)
After hours: 06:58PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.8524.3322.5023.6323.639,457
02 May 202428.6029.0922.8723.7023.7024,300
01 May 202427.3529.1226.8127.9627.963,900
30 Apr 202429.1929.1927.0827.9027.906,400
29 Apr 202426.9028.3426.2028.1828.184,200
26 Apr 202426.5726.9725.6226.9726.973,800
25 Apr 202425.4925.8925.4925.7725.771,600
24 Apr 202424.6325.5024.0025.5025.505,600
23 Apr 202425.0025.0024.8524.9824.984,400
22 Apr 202425.0025.0023.9324.4324.433,000
19 Apr 202423.8124.2123.8124.0424.042,000
18 Apr 202424.0024.9624.0024.7424.743,400
17 Apr 202423.5724.5523.0024.1524.1516,500
16 Apr 202425.0025.0024.1324.1324.135,200
15 Apr 202423.8925.0023.8625.0025.0011,700
12 Apr 202424.7124.8823.9024.5324.534,000
11 Apr 202424.9525.6924.6025.4125.412,500
10 Apr 202425.4825.4824.0025.3025.303,700
09 Apr 202424.9925.0024.9925.0025.001,500
08 Apr 202424.5225.0023.6825.0025.002,800
05 Apr 202425.2725.2724.0525.1825.183,200
04 Apr 202426.5426.5424.5225.5025.503,100
03 Apr 202425.2125.2123.3525.1125.1116,100
02 Apr 202424.7625.5824.1625.5525.553,800
01 Apr 202423.5426.3023.4025.2025.2019,600
28 Mar 202424.3625.0722.8123.5323.5315,100
27 Mar 202422.2023.8222.0323.8023.8023,300
26 Mar 202421.7023.6719.6123.0923.0915,400
25 Mar 202421.2223.0119.1221.5921.5924,100
22 Mar 202429.8529.8521.2321.2321.2333,600
21 Mar 202430.2530.9927.0829.0029.0049,300
20 Mar 202421.0927.6720.4426.6726.6752,900
19 Mar 202420.6921.2820.0720.9020.9013,500
18 Mar 202418.7021.0017.1320.1220.1236,200
15 Mar 202416.9818.5016.5718.0018.0020,900
14 Mar 202416.0418.6016.0417.0517.0557,300
13 Mar 202416.6516.9416.0116.0416.0412,400
12 Mar 202415.4917.2215.0215.9715.9725,200
11 Mar 202414.6015.4114.6015.0215.028,000
08 Mar 202415.2215.4914.4414.5414.5415,200
07 Mar 202414.4215.8714.4014.8614.8613,300
06 Mar 202414.3815.8213.5014.7014.7015,200
05 Mar 202413.5913.8513.0013.7413.7418,800
04 Mar 202416.5016.6012.9514.0114.0172,800
01 Mar 202417.1717.8816.3316.5516.5546,300
29 Feb 202415.8419.5015.5217.5517.55307,000
28 Feb 202413.1023.5012.5116.6516.653,062,700
27 Feb 20248.288.658.228.508.504,400
26 Feb 20248.478.518.108.228.225,800
23 Feb 20248.718.718.338.368.361,500
22 Feb 20249.389.388.718.718.711,700
21 Feb 20249.549.948.668.668.669,500
20 Feb 20249.599.989.439.569.5611,500
16 Feb 202410.1310.139.299.639.639,500
15 Feb 20249.8110.099.559.619.6110,400
14 Feb 202410.0710.619.699.699.6917,800
13 Feb 202410.2910.5610.2610.3110.314,500
12 Feb 202410.4210.9510.2710.5310.533,200
09 Feb 202410.2110.8110.2010.4010.408,100
08 Feb 20249.8810.309.2710.2010.207,200
07 Feb 20249.7910.129.1810.0010.0020,200
06 Feb 20248.4710.008.479.999.9932,100
05 Feb 20248.549.058.218.518.5117,500
02 Feb 20248.368.958.218.548.5418,100
01 Feb 20248.078.598.078.348.347,100
31 Jan 20248.448.878.038.418.4113,400
30 Jan 20248.068.557.808.438.4323,900
29 Jan 20248.198.427.858.178.1712,900
26 Jan 20248.0810.007.388.258.25118,300
25 Jan 20248.358.357.487.897.8929,600
24 Jan 20249.259.358.528.598.5923,500
23 Jan 202410.4910.808.329.369.36226,300
22 Jan 20248.1610.167.729.649.6453,100
19 Jan 20248.608.608.208.398.3911,600
18 Jan 20248.669.068.518.528.5214,200
17 Jan 20248.668.678.538.678.674,600
16 Jan 20249.099.228.528.668.6617,600
12 Jan 20249.699.699.159.159.153,900
11 Jan 20249.929.929.319.469.464,600
10 Jan 202410.2010.309.669.729.726,600
09 Jan 202410.2010.589.9410.0710.075,100
08 Jan 202410.4210.429.9510.2810.2813,400
05 Jan 202410.1410.439.5510.4210.4210,500
04 Jan 202410.3510.3510.1110.1110.113,500
03 Jan 202410.6010.609.6510.3410.3411,400
02 Jan 202411.5511.5510.5510.8010.808,900
29 Dec 20239.1612.489.1411.5011.50111,700
28 Dec 20238.809.458.809.199.197,900
27 Dec 20238.649.258.649.249.248,000
26 Dec 20238.959.498.508.608.6040,500
22 Dec 20238.829.008.808.998.993,700
21 Dec 20238.829.238.828.998.993,500
20 Dec 20238.568.828.568.808.805,100
19 Dec 20238.848.848.508.598.596,000
18 Dec 20238.748.988.508.508.505,300
15 Dec 20238.968.968.508.758.759,400
14 Dec 20239.019.028.509.009.0018,800
13 Dec 20239.4910.008.509.189.1827,000
12 Dec 202310.1710.179.429.439.4322,900
11 Dec 202311.3611.4910.1710.2810.2817,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...