VTVT - vTv Therapeutics Inc
32.76
-2.090 -6.380%
Share volume: 129,106
Last Updated: 04-24-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$34.85
-2.09
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $34.51 | $34.51 | $35.01 | $35.01 | $32.00 | $32.00 | $32.76 | $32.76 | 129,106 | $129,105.00 |
| 04-23-2026 | $40.74 | $40.74 | $40.94 | $40.94 | $34.13 | $34.13 | $34.85 | $34.85 | 88,498 | $88,498.00 |
| 04-22-2026 | $39.00 | $39.00 | $41.35 | $41.35 | $37.76 | $37.76 | $40.45 | $40.45 | 126,141 | $126,141.00 |
| 04-21-2026 | $37.99 | $37.99 | $38.85 | $38.85 | $36.63 | $36.63 | $38.50 | $38.50 | 69,098 | $69,098.00 |
| 04-20-2026 | $37.27 | $37.27 | $38.20 | $38.20 | $37.27 | $37.27 | $37.75 | $37.75 | 27,897 | $27,897.00 |
| 04-17-2026 | $36.62 | $36.62 | $38.12 | $38.12 | $36.01 | $36.01 | $38.12 | $38.12 | 30,440 | $30,440.00 |
| 04-16-2026 | $37.61 | $37.61 | $38.05 | $38.05 | $36.00 | $36.00 | $36.75 | $36.75 | 32,433 | $32,433.00 |
| 04-15-2026 | $38.24 | $38.24 | $38.50 | $38.50 | $37.27 | $37.27 | $37.72 | $37.72 | 38,647 | $38,647.00 |
| 04-14-2026 | $37.23 | $37.23 | $39.15 | $39.15 | $37.23 | $37.23 | $38.33 | $38.33 | 18,420 | $18,420.00 |
| 04-13-2026 | $36.50 | $36.50 | $37.79 | $37.79 | $36.31 | $36.31 | $37.10 | $37.10 | 85,762 | $85,762.00 |