vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
21.34
+0.54 (2.61%)
May 12, 2025, 4:00 PM - Market closed
vTv Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.58 | 21.50 | 20.58 | 21.46 | 21.46 | 3.17% | 2,149 |
| May 9, 2025 | 20.75 | 22.58 | 20.41 | 20.80 | 20.80 | 3.59% | 4,685 |
| May 8, 2025 | 18.99 | 20.58 | 18.99 | 20.08 | 20.08 | -1.38% | 13,306 |
| May 7, 2025 | 20.99 | 20.99 | 19.34 | 20.36 | 20.36 | -6.09% | 7,340 |
| May 6, 2025 | 22.37 | 22.37 | 21.68 | 21.68 | 21.68 | -0.18% | 2,607 |
| May 5, 2025 | 21.75 | 22.22 | 21.72 | 21.72 | 21.72 | -3.29% | 3,494 |
| May 2, 2025 | 20.01 | 22.46 | 20.01 | 22.46 | 22.46 | 9.51% | 4,279 |
| May 1, 2025 | 19.87 | 20.81 | 19.49 | 20.51 | 20.51 | 2.81% | 4,799 |
| Apr 30, 2025 | 20.20 | 20.51 | 19.95 | 19.95 | 19.95 | -3.99% | 5,092 |
| Apr 29, 2025 | 23.20 | 23.20 | 20.10 | 20.78 | 20.78 | -10.32% | 53,497 |
| Apr 28, 2025 | 22.28 | 23.20 | 22.28 | 23.17 | 23.17 | 4.23% | 2,832 |
| Apr 25, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.20% | 3,282 |
| Apr 24, 2025 | 20.37 | 22.52 | 20.37 | 22.50 | 22.50 | 9.49% | 8,949 |
| Apr 23, 2025 | 20.04 | 21.40 | 19.71 | 20.55 | 20.55 | 3.32% | 6,958 |
| Apr 22, 2025 | 19.32 | 19.89 | 18.89 | 19.89 | 19.89 | 1.12% | 10,060 |
| Apr 21, 2025 | 19.73 | 19.73 | 19.45 | 19.67 | 19.67 | -0.15% | 4,843 |
| Apr 17, 2025 | 18.87 | 19.84 | 18.26 | 19.70 | 19.70 | 4.68% | 15,172 |
| Apr 16, 2025 | 18.48 | 18.99 | 18.23 | 18.82 | 18.82 | 1.29% | 6,845 |
| Apr 15, 2025 | 18.99 | 19.48 | 18.15 | 18.58 | 18.58 | -4.03% | 6,501 |
| Apr 14, 2025 | 18.76 | 19.60 | 18.58 | 19.36 | 19.36 | 3.14% | 4,429 |
| Apr 11, 2025 | 18.00 | 18.77 | 18.00 | 18.77 | 18.77 | 3.76% | 2,401 |
| Apr 10, 2025 | 18.70 | 19.24 | 17.73 | 18.09 | 18.09 | -2.37% | 3,404 |
| Apr 9, 2025 | 17.38 | 18.68 | 16.34 | 18.53 | 18.53 | 17.28% | 7,113 |
| Apr 8, 2025 | 15.35 | 15.80 | 14.63 | 15.80 | 15.80 | 2.93% | 97,371 |
| Apr 7, 2025 | 15.69 | 16.26 | 15.12 | 15.35 | 15.35 | -5.60% | 7,411 |
| Apr 4, 2025 | 16.57 | 16.70 | 16.15 | 16.26 | 16.26 | -7.03% | 6,375 |
| Apr 3, 2025 | 16.66 | 17.49 | 16.66 | 17.49 | 17.49 | -0.06% | 1,137 |
| Apr 2, 2025 | 16.54 | 17.50 | 16.54 | 17.50 | 17.50 | 6.71% | 2,584 |
| Apr 1, 2025 | 17.23 | 17.37 | 16.40 | 16.40 | 16.40 | -5.31% | 4,163 |
| Mar 31, 2025 | 16.52 | 17.40 | 16.52 | 17.32 | 17.32 | -0.17% | 5,621 |
| Mar 28, 2025 | 17.05 | 17.86 | 17.05 | 17.35 | 17.35 | 1.17% | 5,294 |
| Mar 27, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | -0.35% | 2,619 |
| Mar 26, 2025 | 17.30 | 17.44 | 16.80 | 17.21 | 17.21 | 0.06% | 8,960 |
| Mar 25, 2025 | 17.00 | 17.65 | 16.74 | 17.20 | 17.20 | -0.98% | 7,476 |
| Mar 24, 2025 | 16.15 | 17.37 | 15.36 | 17.37 | 17.37 | 4.39% | 17,896 |
| Mar 21, 2025 | 16.72 | 17.51 | 16.19 | 16.64 | 16.64 | -5.48% | 20,067 |
| Mar 20, 2025 | 17.53 | 19.20 | 17.11 | 17.61 | 17.61 | -3.59% | 66,181 |
| Mar 19, 2025 | 20.50 | 21.60 | 17.46 | 18.26 | 18.26 | -13.01% | 120,282 |
| Mar 18, 2025 | 21.60 | 23.61 | 20.20 | 20.99 | 20.99 | -7.70% | 94,520 |
| Mar 17, 2025 | 18.00 | 26.99 | 17.50 | 22.74 | 22.74 | 53.13% | 508,746 |
| Mar 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.99% | 510 |
| Mar 13, 2025 | 14.70 | 14.86 | 14.56 | 14.56 | 14.56 | -3.06% | 5,861 |
| Mar 12, 2025 | 15.38 | 15.87 | 14.94 | 15.02 | 15.02 | 3.16% | 3,048 |
| Mar 11, 2025 | 14.56 | 14.68 | 14.53 | 14.56 | 14.56 | -2.93% | 1,088 |
| Mar 10, 2025 | 15.81 | 15.81 | 14.94 | 15.00 | 15.00 | -2.54% | 2,658 |
| Mar 7, 2025 | 18.21 | 18.21 | 15.39 | 15.39 | 15.39 | -7.73% | 10,793 |
| Mar 6, 2025 | 16.72 | 17.72 | 16.68 | 16.68 | 16.68 | -2.46% | 40,415 |
| Mar 5, 2025 | 17.78 | 17.78 | 17.10 | 17.10 | 17.10 | -0.23% | 13,952 |
| Mar 4, 2025 | 17.28 | 17.28 | 17.14 | 17.14 | 17.14 | -5.82% | 11,239 |
| Mar 3, 2025 | 18.62 | 18.78 | 18.20 | 18.20 | 18.20 | -7.43% | 9,276 |