NASDAQ:VTVT vTv Therapeutics (VTVT) Stock Chart & Stock Price History $0.48 +0.02 (+4.37%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$0.45▼$0.4950-Day Range$0.42▼$0.7452-Week Range$0.41▼$1.05Volume55,865 shsAverage Volume41,568 shsMarket Capitalization$49.99 millionP/E RatioN/ADividend YieldN/APrice Target$6.00 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media vTv Therapeutics Stock Price Performance5 Day Performance+6.20%1 Month Performance-4.59%3 Month Performance-35.39%6 Month Performance-39.49%Year-To-Date Performance-27.88%1 Year Performance-50.72% Receive VTVT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for vTv Therapeutics and its competitors with MarketBeat's FREE daily newsletter Email Address VTVT Stock Chart for Saturday, September, 30, 2023 VTVT Chart by TradingView vTv Therapeutics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$0.46$0.48+3.91%$0.49$0.4555,865 shs$49.99 million09/28/2023$0.46$0.46$0.48$0.4541,458 shs$48.11 million09/27/2023$0.45$0.46+1.46%$0.46$0.4451,916 shs$48.11 million09/26/2023$0.45$0.45+0.73%$0.46$0.4423,522 shs$47.42 million09/25/2023$0.44$0.45+2.27%$0.46$0.4480,239 shs$47.07 million09/22/2023$0.43$0.44+2.61%$0.46$0.4148,830 shs$46.03 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$0.42$0.43+1.64%$0.45$0.4157,085 shs$44.85 million09/20/2023$0.47$0.42-9.83%$0.46$0.4298,945 shs$44.13 million09/19/2023$0.47$0.47+0.43%$0.48$0.4517,492 shs$48.94 million09/18/2023$0.45$0.47+4.70%$0.48$0.4525,527 shs$48.73 million09/15/2023$0.50$0.45-10.98%$0.52$0.45106,580 shs$46.55 million09/14/2023$0.49$0.50+1.75%$0.50$0.4924,543 shs$52.29 million09/13/2023$0.49$0.49+1.28%$0.50$0.4928,475 shs$51.39 million09/12/2023$0.48$0.49+0.25%$0.50$0.4822,624 shs$50.74 million09/11/2023$0.49$0.48-1.22%$0.51$0.4823,803 shs$50.62 million09/08/2023$0.47$0.50+5.40%$0.52$0.4731,675 shs$52.08 million09/07/2023$0.49$0.47-3.77%$0.49$0.4734,567 shs$49.41 million09/06/2023$0.48$0.49+2.29%$0.52$0.4745,684 shs$51.35 million09/05/2023$0.51$0.48-5.88%$0.55$0.4838,693 shs$50.20 million09/04/2023$0.51$0.51$0.53$0.5027,600 shs$53.34 million09/01/2023$0.51$0.51$0.53$0.5027,632 shs$53.34 million08/31/2023$0.50$0.51+1.80%$0.51$0.5022,186 shs$53.34 million08/30/2023$0.51$0.50-1.75%$0.52$0.50133,609 shs$52.40 million08/29/2023$0.51$0.51-0.93%$0.52$0.5036,130 shs$53.33 million08/28/2023$0.50$0.51+1.94%$0.54$0.50116,360 shs$53.83 million08/25/2023$0.51$0.50-0.95%$0.51$0.4769,599 shs$52.32 million08/24/2023$0.64$0.51-20.58%$0.64$0.431.07 million shs$52.82 million08/23/2023$0.66$0.64-4.13%$0.67$0.61144,812 shs$66.51 million08/22/2023$0.68$0.66-2.44%$0.68$0.6566,310 shs$69.38 million08/21/2023$0.67$0.68+1.31%$0.71$0.6749,396 shs$71.11 million08/18/2023$0.71$0.67-4.79%$0.72$0.67105,933 shs$70.19 million08/17/2023$0.71$0.71-0.98%$0.72$0.7060,496 shs$73.73 million08/16/2023$0.71$0.71-0.20%$0.72$0.7036,522 shs$74.46 million08/15/2023$0.74$0.71-3.59%$0.73$0.7049,153 shs$74.61 million08/14/2023$0.72$0.74+2.64%$0.76$0.68277,166 shs$77.39 million08/11/2023$0.73$0.72-1.11%$0.74$0.69316,273 shs$75.40 million08/10/2023$0.67$0.73+8.63%$0.78$0.685.02 million shs$76.25 million08/09/2023$0.69$0.67-2.04%$0.70$0.65185,999 shs$70.19 million08/08/2023$0.70$0.69-2.21%$0.70$0.6857,947 shs$71.66 million08/07/2023$0.72$0.70-2.15%$0.73$0.6950,098 shs$74.89 million08/04/2023$0.72$0.72+0.01%$0.74$0.7041,304 shs$74.89 million08/03/2023$0.74$0.72-2.98%$0.74$0.7155,681 shs$74.88 million08/02/2023$0.73$0.74+1.10%$0.74$0.69454,526 shs$77.18 million08/01/2023$0.68$0.73+7.99%$0.73$0.63258,167 shs$76.34 million07/31/2023$0.68$0.68-1.20%$0.69$0.6671,379 shs$70.70 million07/28/2023$0.66$0.68+3.68%$0.70$0.6736,305 shs$71.55 million07/27/2023$0.68$0.66-2.60%$0.69$0.6562,686 shs$69.01 million07/26/2023$0.66$0.68+2.64%$0.68$0.6722,814 shs$70.85 million07/25/2023$0.68$0.66-2.97%$0.69$0.6639,752 shs$69.03 million07/24/2023$0.72$0.68-4.88%$0.74$0.68121,256 shs$71.15 million07/21/2023$0.73$0.72-1.76%$0.74$0.7132,074 shs$74.80 million07/20/2023$0.72$0.73+1.11%$0.74$0.7122,727 shs$76.13 million07/19/2023$0.71$0.72+1.41%$0.72$0.7032,720 shs$75.30 million07/18/2023$0.71$0.71-0.01%$0.71$0.7038,745 shs$74.25 million07/17/2023$0.72$0.71-1.51%$0.73$0.7149,717 shs$74.26 million07/14/2023$0.74$0.72-2.57%$0.73$0.71113,073 shs$75.40 million07/13/2023$0.75$0.74-1.33%$0.75$0.7319,910 shs$77.39 million07/12/2023$0.73$0.75+2.73%$0.76$0.7330,140 shs$78.43 million07/11/2023$0.72$0.73+1.33%$0.75$0.7126,131 shs$76.34 million07/10/2023$0.73$0.72-0.63%$0.74$0.7112,313 shs$75.34 million07/07/2023$0.71$0.73+1.97%$0.74$0.7122,594 shs$75.82 million07/06/2023$0.74$0.71-3.92%$0.75$0.7193,922 shs$74.36 million07/05/2023$0.73$0.74+1.23%$0.75$0.7331,344 shs$77.39 million07/04/2023$0.74$0.73-1.20%$0.74$0.7315,801 shs$76.45 million07/03/2023$0.74$0.74+0.01%$0.74$0.7315,661 shs$77.38 million06/30/2023$0.76$0.74-2.53%$0.77$0.7353,279 shs$77.37 million06/29/2023$0.75$0.76+1.88%$0.77$0.7416,900 shs$79.37 million Related Companies: LGVN Stock Price Chart ASMB Stock Price Chart HUGE Stock Price Chart SLGL Stock Price Chart CELU Stock Price Chart SLS Stock Price Chart AGLE Stock Price Chart IPA Stock Price Chart MEIP Stock Price Chart DNTH Stock Price Chart Receive VTVT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for vTv Therapeutics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:VTVT) was last updated on 9/30/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding vTv Therapeutics Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.