The closing price for vTv Therapeutics (VTVT) in 2018 was $106, on December 31, 2018. It was down 55.4% for the year. The latest price is $29.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $117.20 | $137.60 | $98.80 | $106.00 | 833,925 |
December 28 2018 | $54.80 | $140.00 | $54.00 | $90.80 | 1,020,180 |
December 27 2018 | $41.60 | $45.60 | $40.00 | $41.20 | 4,190 |
December 26 2018 | $46.40 | $49.20 | $41.20 | $42.40 | 4,888 |
December 24 2018 | $46.40 | $52.00 | $45.60 | $46.40 | 2,245 |
December 21 2018 | $52.80 | $57.20 | $45.60 | $45.60 | 4,538 |
December 20 2018 | $52.00 | $57.24 | $52.00 | $53.20 | 2,918 |
December 19 2018 | $54.80 | $58.80 | $52.00 | $52.00 | 2,398 |
December 18 2018 | $60.00 | $60.00 | $52.00 | $54.80 | 4,180 |
December 17 2018 | $64.40 | $65.16 | $60.00 | $60.00 | 2,080 |
December 14 2018 | $66.00 | $70.00 | $64.00 | $64.40 | 2,648 |
December 13 2018 | $72.80 | $73.12 | $66.00 | $67.60 | 4,335 |
December 12 2018 | $74.40 | $76.16 | $71.20 | $72.80 | 2,743 |
December 11 2018 | $74.40 | $76.96 | $72.00 | $76.00 | 2,005 |
December 10 2018 | $76.80 | $80.00 | $71.60 | $73.60 | 2,355 |
December 07 2018 | $80.40 | $81.36 | $75.60 | $77.20 | 2,348 |
December 06 2018 | $75.60 | $84.00 | $72.00 | $82.40 | 7,370 |
December 04 2018 | $80.80 | $94.00 | $80.00 | $84.00 | 18,580 |
December 03 2018 | $74.40 | $81.60 | $68.80 | $79.60 | 20,175 |
November 30 2018 | $66.00 | $70.40 | $66.00 | $67.60 | 5,440 |
November 29 2018 | $64.00 | $66.00 | $61.20 | $66.00 | 3,588 |
November 28 2018 | $66.80 | $70.40 | $61.60 | $63.60 | 4,820 |
November 27 2018 | $68.40 | $69.60 | $65.20 | $66.40 | 2,493 |
November 26 2018 | $68.00 | $71.20 | $64.40 | $68.80 | 5,023 |
November 23 2018 | $67.60 | $71.20 | $67.20 | $67.60 | 1,725 |
Daily pricing data for vTv Therapeutics dates back to 7/30/2015, and may be incomplete.
