Skip to main content

vTv Therapeutics Inc. - Class A Common Stock (NQ:VTVT)

14.57 -0.38 (-2.51%)
Streaming Delayed Price Updated: 3:05 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 14.55 14.57 14.54 14.57 2,579 -0.38(-2.51%)
Jul 30, 2025 14.95 708 -0.14(-0.91%)
Jul 29, 2025 15.30 15.30 14.77 15.09 2,710 -0.45(-2.92%)
Jul 25, 2025 15.54 678 -1.49(-8.75%)
Jul 22, 2025 17.03 684 +0.26(+1.55%)
Jul 18, 2025 16.77 318 +0.61(+3.77%)
Jul 17, 2025 16.97 16.97 16.16 16.16 3,104 -0.83(-4.89%)
Jul 16, 2025 16.83 16.99 16.60 16.99 1,408 +0.11(+0.65%)
Jul 15, 2025 16.50 17.45 16.50 16.88 2,192 +0.17(+1.02%)
Jul 14, 2025 17.01 17.21 16.71 16.71 5,131 -0.30(-1.76%)
Jul 11, 2025 17.30 17.96 17.01 17.01 3,596 -0.49(-2.80%)
Jul 10, 2025 16.78 17.79 16.50 17.50 13,775 +1.04(+6.32%)
Jul 09, 2025 16.30 16.89 16.03 16.46 6,551 +0.45(+2.81%)
Jul 08, 2025 14.83 16.60 14.83 16.01 11,020 +1.11(+7.45%)
Jul 07, 2025 14.90 14.90 14.90 14.90 1,245 -0.17(-1.13%)
Jul 03, 2025 15.07 15.07 15.07 15.07 2,082 +0.01(+0.07%)
Jul 02, 2025 15.00 15.16 15.00 15.06 4,615 +0.39(+2.66%)
Jul 01, 2025 14.54 14.95 14.53 14.67 1,671 -0.33(-2.20%)
Jun 30, 2025 15.04 15.56 14.98 15.00 1,639 +0.51(+3.52%)
Jun 27, 2025 15.32 16.10 14.49 14.49 52,234 -1.06(-6.82%)
Jun 26, 2025 15.54 16.76 14.80 15.55 43,815 -0.73(-4.48%)
Jun 25, 2025 15.41 16.28 15.41 16.28 3,315 +0.48(+3.04%)
Jun 24, 2025 15.63 15.94 15.34 15.80 21,870 +0.62(+4.08%)
Jun 23, 2025 15.18 15.18 15.18 15.18 507 -0.37(-2.35%)
Jun 20, 2025 16.20 16.20 15.55 15.55 1,412 -0.14(-0.92%)
Jun 18, 2025 16.03 16.03 15.17 15.69 1,390 -0.03(-0.21%)
Jun 17, 2025 15.72 15.72 15.72 15.72 720 -0.17(-1.05%)
Jun 16, 2025 15.83 15.89 15.83 15.89 853 +0.54(+3.52%)
Jun 13, 2025 16.08 16.10 15.35 15.35 12,440 -0.65(-4.06%)
Jun 12, 2025 16.25 16.31 16.00 16.00 1,525 -0.54(-3.26%)
Jun 11, 2025 16.54 16.54 16.54 16.54 417 -0.05(-0.30%)
Jun 10, 2025 16.58 16.59 16.05 16.59 2,359 -0.02(-0.12%)
Jun 09, 2025 16.61 16.61 16.61 16.61 716 +0.30(+1.82%)
Jun 06, 2025 16.31 16.31 16.31 16.31 2,841 -0.36(-2.14%)
Jun 05, 2025 16.67 16.67 16.67 16.67 735 +0.67(+4.19%)
Jun 04, 2025 16.09 16.70 16.00 16.00 3,257 -0.30(-1.84%)
Jun 03, 2025 16.35 16.46 15.92 16.30 2,472 -0.24(-1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.