-
5 DAY PERFORMANCE
-6.79% -
1 MONTH PERFORMANCE
-2.70% -
3 MONTH PERFORMANCE
-14.18% -
6 MONTH PERFORMANCE
-48.02% -
YEAR-TO-DATE PERFORMANCE
+25.30% -
1 YEAR PERFORMANCE
+49.95%
vTv Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.65 | $14.18 (-3.21%) | $15.20 | $14.18 | 6,859 | $77.37 M |
| 11/21/2024 | $15.41 | $14.83 (-3.76%) | $15.41 | $14.83 | 5,100 | $80.92 M |
| 11/20/2024 | $16.45 | $15.46 (-6.02%) | $16.81 | $15.46 | 16,300 | $84.35 M |
| 11/19/2024 | $16.32 | $16.43 (0.67%) | $16.84 | $16.28 | 14,424 | $89.65 M |
| 11/18/2024 | $16.93 | $16.90 (-0.18%) | $17.30 | $16.26 | 107,745 | $92.21 M |
| 11/15/2024 | $15.83 | $17.40 (9.92%) | $18.31 | $15.83 | 21,464 | $94.94 M |
| 11/14/2024 | $14.50 | $15.64 (7.86%) | $15.91 | $14.42 | 62,647 | $85.34 M |
| 11/13/2024 | $13.80 | $14.90 (7.97%) | $14.90 | $13.47 | 41,433 | $81.30 M |
| 11/12/2024 | $12.88 | $13.91 (8%) | $14.00 | $12.80 | 86,500 | $75.90 M |
| 11/11/2024 | $13.52 | $12.93 (-4.36%) | $13.52 | $12.62 | 86,026 | $70.55 M |
| 11/08/2024 | $13.50 | $13.50 (0%) | $13.65 | $13.19 | 14,446 | $73.66 M |
| 11/07/2024 | $13.50 | $13.60 (0.74%) | $13.76 | $13.35 | 8,501 | $74.21 M |
| 11/06/2024 | $14.50 | $13.83 (-4.62%) | $14.79 | $13.51 | 178,100 | $75.46 M |
| 11/05/2024 | $13.90 | $14.38 (3.45%) | $15.40 | $13.90 | 122,800 | $78.46 M |
| 11/04/2024 | $13.50 | $14.00 (3.7%) | $14.31 | $13.50 | 30,810 | $76.39 M |
| 11/01/2024 | $14.26 | $14.03 (-1.61%) | $14.34 | $14.03 | 2,300 | $76.55 M |
| 10/31/2024 | $14.01 | $13.72 (-2.07%) | $14.01 | $13.72 | 1,964 | $74.86 M |
| 10/30/2024 | $15.10 | $14.29 (-5.36%) | $15.14 | $14.28 | 7,807 | $77.97 M |
| 10/29/2024 | $14.25 | $13.96 (-2.04%) | $14.78 | $13.96 | 3,009 | $76.17 M |
| 10/28/2024 | $14.64 | $14.76 (0.82%) | $14.76 | $14.64 | 3,200 | $80.54 M |
| 10/25/2024 | $14.83 | $14.81 (-0.13%) | $14.83 | $14.61 | 2,918 | $80.81 M |
| 10/24/2024 | $15.81 | $14.87 (-5.95%) | $17.23 | $14.72 | 171,200 | $81.14 M |
| 10/23/2024 | $14.50 | $15.95 (10%) | $16.00 | $13.74 | 124,700 | $87.03 M |
| 10/22/2024 | $13.80 | $14.60 (5.8%) | $14.80 | $13.44 | 17,800 | $79.66 M |
| 10/21/2024 | $14.09 | $14.00 (-0.64%) | $14.14 | $13.85 | 2,100 | $76.39 M |
| 10/18/2024 | $13.83 | $14.14 (2.24%) | $14.14 | $13.83 | 1,100 | $77.15 M |
| 10/17/2024 | $13.54 | $13.54 (0%) | $13.54 | $13.54 | 1,400 | $73.88 M |
| 10/16/2024 | $13.55 | $14.24 (5.09%) | $14.25 | $13.45 | 7,100 | $77.70 M |
| 10/15/2024 | $13.30 | $13.34 (0.3%) | $13.61 | $13.27 | 7,210 | $72.79 M |
| 10/14/2024 | $13.61 | $13.24 (-2.72%) | $13.76 | $13.08 | 10,915 | $72.24 M |
| 10/11/2024 | $13.63 | $13.69 (0.44%) | $13.96 | $13.60 | 2,917 | $74.70 M |
| 10/10/2024 | $14.05 | $14.42 (2.63%) | $14.66 | $14.05 | 3,600 | $78.68 M |
| 10/09/2024 | $14.63 | $13.93 (-4.78%) | $14.84 | $13.93 | 4,500 | $76.01 M |
| 10/08/2024 | $14.48 | $14.56 (0.55%) | $14.75 | $14.48 | 9,000 | $79.44 M |
| 10/07/2024 | $14.45 | $14.31 (-0.97%) | $14.84 | $14.28 | 31,907 | $78.08 M |
| 10/04/2024 | $14.48 | $14.59 (0.76%) | $14.78 | $14.05 | 12,600 | $79.61 M |
| 10/03/2024 | $13.00 | $14.20 (9.23%) | $14.70 | $13.00 | 15,900 | $77.48 M |
| 10/02/2024 | $13.71 | $14.10 (2.84%) | $14.10 | $13.70 | 2,305 | $76.93 M |
| 10/01/2024 | $13.51 | $13.55 (0.3%) | $13.57 | $13.16 | 13,900 | $73.93 M |
| 09/30/2024 | $13.36 | $13.57 (1.57%) | $13.57 | $13.36 | 1,900 | $74.04 M |
| 09/27/2024 | $13.37 | $13.13 (-1.8%) | $13.70 | $13.00 | 13,800 | $71.64 M |
| 09/26/2024 | $13.68 | $13.35 (-2.41%) | $13.68 | $13.24 | 8,900 | $72.84 M |
| 09/25/2024 | $13.21 | $13.18 (-0.23%) | $13.72 | $13.11 | 13,945 | $71.91 M |
| 09/24/2024 | $13.90 | $13.21 (-4.96%) | $13.90 | $13.21 | 7,000 | $72.08 M |
| 09/23/2024 | $13.98 | $13.95 (-0.21%) | $14.11 | $13.79 | 6,910 | $76.12 M |
| 09/20/2024 | $15.26 | $14.24 (-6.68%) | $15.76 | $13.90 | 16,600 | $77.70 M |
| 09/19/2024 | $14.57 | $14.93 (2.47%) | $14.93 | $14.07 | 4,400 | $81.46 M |
| 09/18/2024 | $14.55 | $14.03 (-3.57%) | $14.66 | $14.03 | 4,500 | $76.55 M |
| 09/17/2024 | $14.35 | $15.14 (5.51%) | $15.42 | $14.15 | 185,600 | $82.61 M |
| 09/16/2024 | $14.26 | $14.26 (0%) | $14.26 | $14.26 | 300 | $77.81 M |
| 09/13/2024 | $14.85 | $14.26 (-3.97%) | $14.99 | $14.26 | 6,120 | $77.81 M |
| 09/12/2024 | $14.38 | $14.69 (2.16%) | $14.94 | $14.38 | 1,007 | $80.15 M |
| 09/11/2024 | $15.36 | $14.51 (-5.53%) | $15.50 | $14.51 | 3,527 | $79.17 M |
| 09/10/2024 | $14.72 | $14.77 (0.34%) | $15.04 | $14.71 | 1,800 | $80.59 M |
| 09/09/2024 | $15.00 | $15.15 (1%) | $15.75 | $14.69 | 4,142 | $82.66 M |
| 09/06/2024 | $14.66 | $14.81 (1.02%) | $15.33 | $14.66 | 2,728 | $80.81 M |
| 09/05/2024 | $15.01 | $15.17 (1.07%) | $15.75 | $14.26 | 18,100 | $82.77 M |
| 09/04/2024 | $15.04 | $14.95 (-0.6%) | $15.15 | $14.57 | 10,200 | $81.57 M |
| 09/03/2024 | $14.78 | $15.38 (4.06%) | $15.85 | $14.78 | 5,948 | $83.92 M |
| 08/30/2024 | $16.40 | $15.71 (-4.21%) | $16.61 | $15.71 | 4,500 | $85.72 M |
| 08/29/2024 | $14.95 | $15.84 (5.95%) | $16.82 | $14.95 | 26,246 | $86.43 M |
| 08/28/2024 | $16.64 | $15.18 (-8.77%) | $17.31 | $14.79 | 152,700 | $82.83 M |
| 08/27/2024 | $17.44 | $16.63 (-4.64%) | $18.30 | $16.59 | 38,807 | $90.74 M |
| 08/26/2024 | $17.09 | $17.34 (1.46%) | $17.78 | $16.76 | 16,100 | $94.61 M |