vTv Therapeutics (VTVT) Stock Chart & Stock Price History

→ You’re invited: Biggest crypto event of 2024 (From InvestorPlace) (Ad)

Free VTVT Stock Alerts

$24.74

+0.59 (+2.44%)

(As of 04/18/2024 ET)

Compare

vTv Therapeutics Stock Price Performance

5 Day Performance: +0.87%
1 Month Performance: +23.70%
3 Month Performance: +190.37%
6 Month Performance: +43.80%
Year-To-Date Performance: +115.13%
1 Year Performance: -17.54%

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

Ad Crypto Swap Profits

Did You Get Your Free Bitcoin Yet?

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here

VTVT Stock Chart for Friday, April, 19, 2024

vTv Therapeutics Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$24.15	$24.74 +2.44%	$24.96	$24.00	3,423 shs	$74.47 million
04/17/2024	$24.13	$24.15 +0.08%	$24.55	$23.00	16,497 shs	$72.69 million
04/16/2024	$25.00	$24.13 -3.48%	$25.00	$24.13	5,229 shs	$72.63 million
04/15/2024	$24.53	$25.00 +1.93%	$25.00	$23.86	11,658 shs	$75.25 million
04/12/2024	$25.41	$24.55 -3.38%	$24.88	$23.90	3,497 shs	$73.90 million
04/11/2024	$25.30	$25.41 +0.43%	$25.69	$24.60	2,476 shs	$76.48 million
Get the Latest News and Ratings for VTVT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for vTv Therapeutics and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$25.00	$25.30 +1.20%	$25.48	$24.00	3,741 shs	$76.15 million
04/09/2024	$25.20	$25.00 -0.79%	$25.00	$24.99	1,472 shs	$75.25 million
04/08/2024	$25.18	$25.20 +0.08%	$25.20	$23.69	2,779 shs	$75.85 million
04/05/2024	$25.50	$25.18 -1.25%	$25.40	$24.05	3,268 shs	$75.79 million
04/04/2024	$25.11	$25.50 +1.55%	$26.54	$24.52	2,862 shs	$76.76 million
04/03/2024	$25.55	$25.11 -1.72%	$25.21	$23.35	16,067 shs	$75.58 million
04/02/2024	$25.20	$25.55 +1.39%	$25.58	$24.16	3,757 shs	$76.91 million
04/01/2024	$23.53	$25.20 +7.10%	$25.63	$23.54	19,579 shs	$75.85 million
03/29/2024	$23.53	$23.53	$25.07	$22.81	15,155 shs	$70.83 million
03/28/2024	$23.80	$23.53 -1.13%	$25.07	$22.81	15,144 shs	$70.83 million
03/27/2024	$23.09	$23.80 +3.07%	$23.82	$22.03	23,285 shs	$71.64 million
03/26/2024	$21.59	$23.09 +6.95%	$23.67	$19.61	15,440 shs	$69.50 million
03/25/2024	$21.23	$21.59 +1.70%	$23.01	$19.12	24,094 shs	$64.99 million
03/22/2024	$29.00	$21.23 -26.79%	$29.85	$21.23	33,630 shs	$55.41 million
03/21/2024	$26.67	$29.00 +8.74%	$30.99	$27.08	49,301 shs	$75.81 million
03/20/2024	$20.90	$26.67 +27.61%	$27.60	$20.60	52,885 shs	$69.61 million
03/19/2024	$20.00	$20.90 +4.50%	$21.28	$20.07	13,474 shs	$54.55 million
03/18/2024	$18.00	$20.00 +11.11%	$20.99	$17.13	36,240 shs	$52.20 million
03/15/2024	$17.05	$18.00 +5.57%	$18.50	$16.57	20,895 shs	$46.98 million
03/14/2024	$16.04	$17.05 +6.30%	$18.60	$16.04	57,024 shs	$44.50 million
03/13/2024	$15.97	$16.04 +0.44%	$16.94	$16.01	12,203 shs	$41.86 million
03/12/2024	$15.02	$15.97 +6.32%	$17.22	$15.02	24,406 shs	$41.68 million
03/11/2024	$14.54	$15.02 +3.30%	$15.42	$14.60	8,000 shs	$39.20 million
03/08/2024	$14.86	$14.54 -2.15%	$15.49	$14.44	15,200 shs	$37.95 million
03/07/2024	$14.70	$14.86 +1.09%	$15.87	$14.42	13,330 shs	$38.84 million
03/06/2024	$13.74	$14.70 +6.99%	$15.82	$13.50	15,198 shs	$38.37 million
03/05/2024	$14.01	$13.74 -1.93%	$13.85	$13.00	18,793 shs	$35.86 million
03/04/2024	$16.55	$14.01 -15.35%	$16.60	$13.00	72,286 shs	$36.57 million
03/01/2024	$17.55	$16.55 -5.70%	$17.88	$16.33	47,777 shs	$43.20 million
02/29/2024	$16.65	$17.55 +5.41%	$19.50	$15.61	307,030 shs	$45.81 million
02/28/2024	$8.50	$16.65 +95.88%	$23.50	$12.51	3.06 million shs	$43.46 million
02/27/2024	$8.22	$8.50 +3.47%	$8.65	$8.22	4,362 shs	$22.19 million
02/26/2024	$8.36	$8.22 -1.73%	$8.51	$8.10	5,783 shs	$21.44 million
02/23/2024	$8.71	$8.36 -4.02%	$8.71	$8.33	1,453 shs	$21.82 million
Did You Get Your Free Bitcoin Yet? (Ad) And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin. >> Register right here
02/22/2024	$8.93	$8.71 -2.46%	$9.38	$8.71	1,661 shs	$22.77 million
02/21/2024	$9.47	$8.93 -5.70%	$9.94	$8.66	9,478 shs	$23.31 million
02/20/2024	$9.63	$9.47 -1.66%	$9.98	$9.43	11,536 shs	$24.72 million
02/19/2024	$9.63	$9.63 +0.03%	$10.13	$9.29	9,500 shs	$25.13 million
02/16/2024	$9.61	$9.72 +1.14%	$10.13	$9.30	9,534 shs	$25.37 million
02/15/2024	$9.69	$9.61 -0.83%	$10.09	$9.55	10,387 shs	$25.08 million
02/14/2024	$10.60	$9.69 -8.58%	$10.61	$9.69	17,763 shs	$25.29 million
02/13/2024	$10.46	$10.60 +1.34%	$10.62	$10.27	4,490 shs	$27.67 million
02/12/2024	$10.40	$10.46 +0.58%	$10.95	$10.27	3,186 shs	$27.30 million
02/09/2024	$10.20	$10.40 +1.96%	$10.81	$10.20	8,087 shs	$27.14 million
02/08/2024	$10.00	$10.20 +2.00%	$10.20	$9.27	7,234 shs	$26.62 million
02/07/2024	$9.99	$10.00 +0.10%	$10.12	$9.18	20,220 shs	$26.14 million
02/06/2024	$8.61	$9.99 +16.03%	$10.00	$8.47	31,614 shs	$26.07 million
02/05/2024	$8.54	$8.61 +0.82%	$9.05	$8.21	17,415 shs	$22.47 million
02/02/2024	$8.34	$8.54 +2.40%	$8.95	$8.21	18,097 shs	$22.32 million
02/01/2024	$8.41	$8.34 -0.83%	$8.59	$8.07	7,123 shs	$21.77 million
01/31/2024	$8.43	$8.41 -0.24%	$8.87	$8.11	13,376 shs	$21.95 million
01/30/2024	$8.17	$8.43 +3.18%	$8.55	$7.80	23,598 shs	$22.00 million
01/29/2024	$8.25	$8.17 -0.97%	$8.42	$7.85	12,929 shs	$21.32 million
01/26/2024	$7.87	$8.10 +2.92%	$10.00	$7.43	117,980 shs	$21.14 million
01/25/2024	$8.60	$7.87 -8.49%	$8.63	$7.48	29,580 shs	$20.54 million
01/24/2024	$9.36	$8.60 -8.12%	$9.35	$8.52	22,462 shs	$22.45 million
01/23/2024	$9.30	$9.36 +0.65%	$10.80	$8.32	225,540 shs	$24.47 million
01/22/2024	$8.39	$9.30 +10.85%	$10.16	$7.72	37,085 shs	$24.27 million
01/19/2024	$8.52	$8.39 -1.53%	$8.60	$8.20	11,579 shs	$21.90 million
01/18/2024	$8.65	$8.52 -1.50%	$9.06	$8.51	14,099 shs	$22.27 million
01/17/2024	$8.65	$8.65	$8.67	$8.53	4,550 shs	$22.58 million

Related Companies:

This page (NASDAQ:VTVT) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

vTv Therapeutics (VTVT) Stock Chart & Stock Price History

vTv Therapeutics Stock Price Performance

VTVT Stock Chart for Friday, April, 19, 2024

vTv Therapeutics Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info