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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	34.29	37.15	31.21	33.28	143,937	-0.43(-1.28%)
Mar 12, 2026	36.32	37.58	32.67	33.71	160,952	-1.39(-3.96%)
Mar 11, 2026	38.44	38.44	32.90	35.10	137,899	+0.08(+0.23%)
Mar 10, 2026	36.66	37.29	34.60	35.02	104,869	-1.50(-4.11%)
Mar 09, 2026	35.00	36.72	33.30	36.52	58,376	+1.11(+3.13%)
Mar 06, 2026	37.30	37.74	35.09	35.41	85,428	-1.81(-4.86%)
Mar 05, 2026	37.46	38.96	34.98	37.22	75,948	+1.22(+3.39%)
Mar 04, 2026	34.65	36.32	34.50	36.00	42,090	+1.33(+3.84%)
Mar 03, 2026	35.60	37.69	34.40	34.67	80,450	-0.93(-2.61%)
Mar 02, 2026	38.25	38.45	34.78	35.60	54,270	-2.56(-6.71%)
Feb 27, 2026	39.66	39.66	37.16	38.16	46,127	-1.16(-2.95%)
Feb 26, 2026	38.00	39.32	36.92	39.32	33,122	+0.80(+2.09%)
Feb 25, 2026	40.22	41.40	37.95	38.52	45,472	-1.31(-3.30%)
Feb 24, 2026	35.01	41.66	33.72	39.83	54,620	+4.70(+13.36%)
Feb 23, 2026	34.02	35.91	34.00	35.13	15,910	+0.84(+2.43%)
Feb 20, 2026	35.44	35.44	33.66	34.30	17,826	-1.01(-2.86%)
Feb 19, 2026	37.89	37.99	34.98	35.31	16,208	-1.92(-5.16%)
Feb 18, 2026	37.44	40.16	35.55	37.23	28,649	+0.31(+0.84%)
Feb 17, 2026	33.47	37.37	33.47	36.92	27,715	+3.05(+9.01%)
Feb 13, 2026	35.05	35.77	33.77	33.87	5,523	-2.62(-7.18%)
Feb 12, 2026	33.75	37.98	31.98	36.49	30,359	+2.10(+6.11%)
Feb 11, 2026	34.28	35.32	33.36	34.39	14,709	-0.75(-2.13%)
Feb 10, 2026	31.24	37.00	31.24	35.14	56,857	+3.48(+10.99%)
Feb 09, 2026	28.98	32.62	28.98	31.66	20,079	+2.64(+9.10%)
Feb 06, 2026	31.11	33.03	28.84	29.02	26,150	-1.99(-6.42%)
Feb 05, 2026	36.95	37.00	31.01	31.01	35,589	-5.40(-14.83%)
Feb 04, 2026	40.05	40.19	36.00	36.41	18,840	-4.78(-11.60%)
Feb 03, 2026	38.00	42.46	38.00	41.19	48,546	+2.88(+7.52%)
Feb 02, 2026	36.10	39.01	35.81	38.31	30,307	+2.90(+8.19%)
Jan 30, 2026	33.68	36.20	32.20	35.41	32,682	+1.26(+3.69%)
Jan 29, 2026	33.05	34.77	33.00	34.15	9,217	+0.11(+0.32%)
Jan 28, 2026	33.07	34.04	33.07	34.04	2,831	+0.03(+0.09%)
Jan 27, 2026	34.44	35.38	34.01	34.01	5,711	+0.15(+0.44%)
Jan 26, 2026	34.03	34.03	32.50	33.86	10,505	-0.25(-0.73%)
Jan 23, 2026	34.38	37.00	34.11	34.11	19,029	+0.57(+1.70%)
Jan 22, 2026	33.35	34.17	33.35	33.54	7,062	+0.49(+1.48%)
Jan 21, 2026	32.20	34.09	32.20	33.05	5,819	+0.95(+2.96%)
Jan 20, 2026	34.99	34.99	31.80	32.10	20,374	-3.49(-9.81%)
Jan 16, 2026	37.83	39.71	35.59	35.59	22,321	-1.66(-4.46%)
Jan 15, 2026	40.40	40.40	37.25	37.25	15,793	-2.76(-6.90%)
Jan 14, 2026	37.50	41.95	37.50	40.01	68,793	+2.69(+7.21%)
Jan 13, 2026	33.85	38.73	33.85	37.32	28,315	+3.20(+9.38%)
Jan 12, 2026	35.55	36.98	32.40	34.12	26,366	-1.46(-4.09%)
Jan 09, 2026	41.44	41.44	33.69	35.58	30,223	-5.48(-13.36%)
Jan 08, 2026	42.50	42.60	40.81	41.06	15,517	-0.93(-2.21%)
Jan 07, 2026	43.04	43.07	39.98	41.99	39,887	-0.73(-1.70%)
Jan 06, 2026	43.32	44.00	40.77	42.72	30,483	+0.34(+0.79%)
Jan 05, 2026	41.45	43.08	40.42	42.38	25,342	+2.78(+7.02%)

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 Privacy Policy and Terms Of Service.