-
5 DAY PERFORMANCE
-0.42% -
1 MONTH PERFORMANCE
-9.55% -
3 MONTH PERFORMANCE
-25.50% -
6 MONTH PERFORMANCE
-46.76% -
YEAR-TO-DATE PERFORMANCE
+23.48% -
1 YEAR PERFORMANCE
-15.88%
vTv Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/20/2024 | $15.26 | $14.01 (-8.19%) | $15.76 | $13.90 | 16,299 | $89.71 M |
| 09/19/2024 | $14.57 | $14.93 (2.47%) | $14.93 | $14.07 | 4,400 | $95.60 M |
| 09/18/2024 | $14.55 | $14.03 (-3.57%) | $14.66 | $14.03 | 4,500 | $89.84 M |
| 09/17/2024 | $14.35 | $15.14 (5.51%) | $15.42 | $14.15 | 185,600 | $96.95 M |
| 09/16/2024 | $14.26 | $14.26 (0%) | $14.26 | $14.26 | 300 | $91.31 M |
| 09/13/2024 | $14.85 | $14.26 (-3.97%) | $14.99 | $14.26 | 6,120 | $91.31 M |
| 09/12/2024 | $14.38 | $14.69 (2.16%) | $14.94 | $14.38 | 1,007 | $94.07 M |
| 09/11/2024 | $15.36 | $14.51 (-5.53%) | $15.50 | $14.51 | 3,527 | $92.91 M |
| 09/10/2024 | $14.72 | $14.77 (0.34%) | $15.04 | $14.71 | 1,800 | $94.58 M |
| 09/09/2024 | $15.00 | $15.15 (1%) | $15.75 | $14.69 | 4,142 | $97.01 M |
| 09/06/2024 | $14.66 | $14.81 (1.02%) | $15.33 | $14.66 | 2,728 | $94.84 M |
| 09/05/2024 | $15.01 | $15.17 (1.07%) | $15.75 | $14.26 | 18,100 | $97.14 M |
| 09/04/2024 | $15.04 | $14.95 (-0.6%) | $15.15 | $14.57 | 10,200 | $95.73 M |
| 09/03/2024 | $14.78 | $15.38 (4.06%) | $15.85 | $14.78 | 5,948 | $98.48 M |
| 08/30/2024 | $16.40 | $15.71 (-4.21%) | $16.61 | $15.71 | 4,500 | $100.60 M |
| 08/29/2024 | $14.95 | $15.84 (5.95%) | $16.82 | $14.95 | 26,246 | $101.43 M |
| 08/28/2024 | $16.64 | $15.18 (-8.77%) | $17.31 | $14.79 | 152,700 | $97.20 M |
| 08/27/2024 | $17.44 | $16.63 (-4.64%) | $18.30 | $16.59 | 38,807 | $106.49 M |
| 08/26/2024 | $17.09 | $17.34 (1.46%) | $17.78 | $16.76 | 16,100 | $111.04 M |
| 08/23/2024 | $17.39 | $16.79 (-3.45%) | $17.50 | $16.71 | 3,534 | $107.51 M |
| 08/22/2024 | $17.31 | $16.68 (-3.64%) | $18.06 | $16.41 | 12,931 | $106.81 M |
| 08/21/2024 | $15.73 | $16.45 (4.58%) | $16.45 | $14.93 | 21,000 | $105.34 M |
| 08/20/2024 | $15.81 | $15.70 (-0.7%) | $16.30 | $15.16 | 12,900 | $100.53 M |
| 08/19/2024 | $13.52 | $15.50 (14.64%) | $15.79 | $13.52 | 70,800 | $99.25 M |
| 08/16/2024 | $13.32 | $13.56 (1.8%) | $14.00 | $13.22 | 66,323 | $86.83 M |
| 08/15/2024 | $13.30 | $13.49 (1.43%) | $14.34 | $13.23 | 100,147 | $86.38 M |
| 08/14/2024 | $13.11 | $13.31 (1.53%) | $14.23 | $12.58 | 21,541 | $85.23 M |
| 08/13/2024 | $12.88 | $13.18 (2.33%) | $13.85 | $12.88 | 28,830 | $84.40 M |
| 08/12/2024 | $13.41 | $13.00 (-3.06%) | $14.11 | $13.00 | 17,332 | $83.24 M |
| 08/09/2024 | $13.23 | $13.25 (0.15%) | $13.98 | $13.11 | 2,503 | $84.85 M |
| 08/08/2024 | $13.40 | $13.49 (0.67%) | $14.70 | $13.40 | 3,343 | $86.38 M |
| 08/07/2024 | $14.50 | $13.35 (-7.93%) | $15.16 | $13.27 | 124,100 | $85.49 M |
| 08/06/2024 | $13.70 | $14.66 (7.01%) | $16.84 | $13.70 | 56,561 | $93.87 M |
| 08/05/2024 | $14.01 | $14.53 (3.71%) | $14.70 | $14.00 | 16,000 | $93.04 M |
| 08/02/2024 | $14.19 | $14.78 (4.16%) | $15.32 | $14.19 | 4,400 | $94.64 M |
| 08/01/2024 | $14.34 | $14.64 (2.09%) | $15.43 | $14.34 | 14,312 | $93.75 M |
| 07/31/2024 | $15.75 | $14.50 (-7.94%) | $16.01 | $14.50 | 19,739 | $92.85 M |
| 07/30/2024 | $14.55 | $16.31 (12.1%) | $16.65 | $14.55 | 26,943 | $104.44 M |
| 07/29/2024 | $12.73 | $16.00 (25.69%) | $16.50 | $12.12 | 134,930 | $102.46 M |
| 07/26/2024 | $21.80 | $21.20 (-2.75%) | $22.87 | $20.71 | 56,411 | $135.75 M |
| 07/25/2024 | $23.80 | $21.01 (-11.72%) | $24.45 | $20.71 | 143,720 | $134.54 M |
| 07/24/2024 | $23.88 | $23.70 (-0.75%) | $24.40 | $22.00 | 61,400 | $151.76 M |
| 07/23/2024 | $23.28 | $23.51 (0.99%) | $24.82 | $22.60 | 64,811 | $150.54 M |
| 07/22/2024 | $21.16 | $22.96 (8.51%) | $24.50 | $19.91 | 71,975 | $147.02 M |
| 07/19/2024 | $21.20 | $20.40 (-3.77%) | $21.79 | $20.40 | 12,326 | $130.63 M |
| 07/18/2024 | $23.19 | $22.00 (-5.13%) | $24.50 | $21.91 | 20,286 | $140.88 M |
| 07/17/2024 | $23.40 | $22.11 (-5.51%) | $24.75 | $22.11 | 11,131 | $141.58 M |
| 07/16/2024 | $24.12 | $24.36 (1%) | $24.74 | $22.98 | 21,329 | $155.99 M |
| 07/15/2024 | $22.55 | $23.75 (5.32%) | $24.90 | $22.55 | 20,130 | $152.08 M |
| 07/12/2024 | $20.50 | $22.51 (9.8%) | $24.73 | $20.11 | 35,998 | $144.14 M |
| 07/11/2024 | $21.71 | $20.49 (-5.62%) | $21.82 | $19.92 | 20,611 | $131.21 M |
| 07/10/2024 | $19.25 | $21.22 (10.23%) | $21.84 | $19.25 | 6,973 | $135.88 M |
| 07/09/2024 | $18.30 | $20.11 (9.89%) | $21.21 | $17.99 | 20,247 | $128.77 M |
| 07/08/2024 | $18.25 | $18.10 (-0.82%) | $18.89 | $17.61 | 34,001 | $115.90 M |
| 07/05/2024 | $18.07 | $17.58 (-2.71%) | $18.62 | $17.10 | 9,726 | $112.57 M |
| 07/03/2024 | $18.35 | $18.28 (-0.38%) | $18.79 | $17.70 | 19,041 | $117.05 M |
| 07/02/2024 | $17.64 | $18.28 (3.63%) | $19.15 | $17.06 | 45,028 | $117.05 M |
| 07/01/2024 | $18.83 | $17.59 (-6.59%) | $19.08 | $17.54 | 13,041 | $112.64 M |
| 06/28/2024 | $17.25 | $17.66 (2.38%) | $18.70 | $16.55 | 20,630 | $113.08 M |
| 06/27/2024 | $16.47 | $17.01 (3.28%) | $17.47 | $16.47 | 10,489 | $108.92 M |
| 06/26/2024 | $16.71 | $16.81 (0.6%) | $17.68 | $16.31 | 9,124 | $107.64 M |
| 06/25/2024 | $17.56 | $17.22 (-1.94%) | $18.01 | $16.47 | 7,524 | $110.27 M |
| 06/21/2024 | $19.34 | $18.83 (-2.64%) | $19.58 | $18.83 | 6,562 | $120.58 M |
| 06/20/2024 | $18.23 | $19.06 (4.55%) | $20.13 | $18.22 | 11,876 | $122.05 M |