vTv Therapeutics Inc. (VTVT)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 19.34 | 19.58 | 18.83 | 18.83 | 18.83 | 6,600 |
| 20 jun 2024 | 18.23 | 20.13 | 18.22 | 19.06 | 19.06 | 11,900 |
| 18 jun 2024 | 20.28 | 21.52 | 18.78 | 18.78 | 18.78 | 8,100 |
| 17 jun 2024 | 19.34 | 21.29 | 18.99 | 21.00 | 21.00 | 10,600 |
| 14 jun 2024 | 24.00 | 24.00 | 21.02 | 21.02 | 21.02 | 4,100 |
| 13 jun 2024 | 20.99 | 22.86 | 20.30 | 22.81 | 22.81 | 9,500 |
| 12 jun 2024 | 18.21 | 21.28 | 18.21 | 21.28 | 21.28 | 2,100 |
| 11 jun 2024 | 18.00 | 18.17 | 18.00 | 18.17 | 18.17 | 2,800 |
| 10 jun 2024 | 17.10 | 19.83 | 17.10 | 18.08 | 18.08 | 6,400 |
| 07 jun 2024 | 17.31 | 17.49 | 16.25 | 17.10 | 17.10 | 3,300 |
| 06 jun 2024 | 18.73 | 18.73 | 17.60 | 17.60 | 17.60 | 5,300 |
| 05 jun 2024 | 20.50 | 20.50 | 19.00 | 19.00 | 19.00 | 2,100 |
| 04 jun 2024 | 22.85 | 22.85 | 21.50 | 21.50 | 21.50 | 1,400 |
| 03 jun 2024 | 23.00 | 23.00 | 21.58 | 22.00 | 22.00 | 3,700 |
| 31 may 2024 | 24.95 | 24.95 | 23.33 | 23.33 | 23.33 | 1,400 |
| 30 may 2024 | 23.38 | 25.06 | 23.38 | 23.77 | 23.77 | 4,200 |
| 29 may 2024 | 24.03 | 25.01 | 23.07 | 23.75 | 23.75 | 4,400 |
| 28 may 2024 | 27.07 | 27.50 | 24.60 | 24.66 | 24.66 | 9,100 |
| 24 may 2024 | 27.54 | 28.50 | 27.54 | 27.72 | 27.72 | 6,300 |
| 23 may 2024 | 28.99 | 28.99 | 28.90 | 28.90 | 28.90 | 2,900 |
| 22 may 2024 | 29.01 | 29.01 | 27.88 | 29.01 | 29.01 | 3,400 |
| 21 may 2024 | 26.68 | 29.01 | 25.99 | 29.01 | 29.01 | 8,900 |
| 20 may 2024 | 27.56 | 29.01 | 26.02 | 28.21 | 28.21 | 9,500 |
| 17 may 2024 | 26.12 | 27.90 | 25.50 | 27.90 | 27.90 | 6,600 |
| 16 may 2024 | 25.80 | 27.88 | 25.80 | 27.88 | 27.88 | 1,400 |
| 15 may 2024 | 25.46 | 25.98 | 25.46 | 25.88 | 25.88 | 2,100 |
| 14 may 2024 | 25.89 | 26.52 | 25.89 | 25.98 | 25.98 | 4,900 |
| 13 may 2024 | 25.99 | 26.00 | 25.00 | 25.90 | 25.90 | 2,600 |
| 10 may 2024 | 25.99 | 26.02 | 25.30 | 25.99 | 25.99 | 2,500 |
| 09 may 2024 | 24.03 | 26.83 | 24.03 | 26.83 | 26.83 | 3,800 |
| 08 may 2024 | 25.00 | 25.98 | 25.00 | 25.50 | 25.50 | 5,200 |
| 07 may 2024 | 24.95 | 24.99 | 24.51 | 24.98 | 24.98 | 3,100 |
| 06 may 2024 | 23.82 | 24.70 | 23.82 | 24.70 | 24.70 | 1,700 |
| 03 may 2024 | 22.85 | 24.33 | 22.50 | 23.63 | 23.63 | 9,500 |
| 02 may 2024 | 28.60 | 29.09 | 22.87 | 23.70 | 23.70 | 24,300 |
| 01 may 2024 | 27.35 | 29.12 | 26.81 | 27.96 | 27.96 | 3,900 |
| 30 abr 2024 | 29.19 | 29.19 | 27.08 | 27.90 | 27.90 | 6,400 |
| 29 abr 2024 | 26.90 | 28.34 | 26.20 | 28.18 | 28.18 | 4,200 |
| 26 abr 2024 | 26.57 | 26.97 | 25.62 | 26.97 | 26.97 | 3,800 |
| 25 abr 2024 | 25.49 | 25.89 | 25.49 | 25.77 | 25.77 | 1,600 |
| 24 abr 2024 | 24.63 | 25.50 | 24.00 | 25.50 | 25.50 | 5,600 |
| 23 abr 2024 | 25.00 | 25.00 | 24.85 | 24.98 | 24.98 | 4,400 |
| 22 abr 2024 | 25.00 | 25.00 | 23.93 | 24.43 | 24.43 | 3,000 |
| 19 abr 2024 | 23.81 | 24.21 | 23.81 | 24.04 | 24.04 | 2,000 |
| 18 abr 2024 | 24.00 | 24.96 | 24.00 | 24.74 | 24.74 | 3,400 |
| 17 abr 2024 | 23.57 | 24.55 | 23.00 | 24.15 | 24.15 | 16,500 |
| 16 abr 2024 | 25.00 | 25.00 | 24.13 | 24.13 | 24.13 | 5,200 |
| 15 abr 2024 | 23.89 | 25.00 | 23.86 | 25.00 | 25.00 | 11,700 |
| 12 abr 2024 | 24.71 | 24.88 | 23.90 | 24.53 | 24.53 | 4,000 |
| 11 abr 2024 | 24.95 | 25.69 | 24.60 | 25.41 | 25.41 | 2,500 |
| 10 abr 2024 | 25.48 | 25.48 | 24.00 | 25.30 | 25.30 | 3,700 |
| 09 abr 2024 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 1,500 |
| 08 abr 2024 | 24.52 | 25.00 | 23.68 | 25.00 | 25.00 | 2,800 |
| 05 abr 2024 | 25.27 | 25.27 | 24.05 | 25.18 | 25.18 | 3,200 |
| 04 abr 2024 | 26.54 | 26.54 | 24.52 | 25.50 | 25.50 | 3,100 |
| 03 abr 2024 | 25.21 | 25.21 | 23.35 | 25.11 | 25.11 | 16,100 |
| 02 abr 2024 | 24.76 | 25.58 | 24.16 | 25.55 | 25.55 | 3,800 |
| 01 abr 2024 | 23.54 | 26.30 | 23.40 | 25.20 | 25.20 | 19,600 |
| 28 mar 2024 | 24.36 | 25.07 | 22.81 | 23.53 | 23.53 | 15,100 |
| 27 mar 2024 | 22.20 | 23.82 | 22.03 | 23.80 | 23.80 | 23,300 |
| 26 mar 2024 | 21.70 | 23.67 | 19.61 | 23.09 | 23.09 | 15,400 |
| 25 mar 2024 | 21.22 | 23.01 | 19.12 | 21.59 | 21.59 | 24,100 |
| 22 mar 2024 | 29.85 | 29.85 | 21.23 | 21.23 | 21.23 | 33,600 |
| 21 mar 2024 | 30.25 | 30.99 | 27.08 | 29.00 | 29.00 | 49,300 |
| 20 mar 2024 | 21.09 | 27.67 | 20.44 | 26.67 | 26.67 | 52,900 |
| 19 mar 2024 | 20.69 | 21.28 | 20.07 | 20.90 | 20.90 | 13,500 |
| 18 mar 2024 | 18.70 | 21.00 | 17.13 | 20.12 | 20.12 | 36,200 |
| 15 mar 2024 | 16.98 | 18.50 | 16.57 | 18.00 | 18.00 | 20,900 |
| 14 mar 2024 | 16.04 | 18.60 | 16.04 | 17.05 | 17.05 | 57,300 |
| 13 mar 2024 | 16.65 | 16.94 | 16.01 | 16.04 | 16.04 | 12,400 |
| 12 mar 2024 | 15.49 | 17.22 | 15.02 | 15.97 | 15.97 | 25,200 |
| 11 mar 2024 | 14.60 | 15.41 | 14.60 | 15.02 | 15.02 | 8,000 |
| 08 mar 2024 | 15.22 | 15.49 | 14.44 | 14.54 | 14.54 | 15,200 |
| 07 mar 2024 | 14.42 | 15.87 | 14.40 | 14.86 | 14.86 | 13,300 |
| 06 mar 2024 | 14.38 | 15.82 | 13.50 | 14.70 | 14.70 | 15,200 |
| 05 mar 2024 | 13.59 | 13.85 | 13.00 | 13.74 | 13.74 | 18,800 |
| 04 mar 2024 | 16.50 | 16.60 | 12.95 | 14.01 | 14.01 | 72,800 |
| 01 mar 2024 | 17.17 | 17.88 | 16.33 | 16.55 | 16.55 | 46,300 |
| 29 feb 2024 | 15.84 | 19.50 | 15.52 | 17.55 | 17.55 | 307,000 |
| 28 feb 2024 | 13.10 | 23.50 | 12.51 | 16.65 | 16.65 | 3,062,700 |
| 27 feb 2024 | 8.28 | 8.65 | 8.22 | 8.50 | 8.50 | 4,400 |
| 26 feb 2024 | 8.47 | 8.51 | 8.10 | 8.22 | 8.22 | 5,800 |
| 23 feb 2024 | 8.71 | 8.71 | 8.33 | 8.36 | 8.36 | 1,500 |
| 22 feb 2024 | 9.38 | 9.38 | 8.71 | 8.71 | 8.71 | 1,700 |
| 21 feb 2024 | 9.54 | 9.94 | 8.66 | 8.66 | 8.66 | 9,500 |
| 20 feb 2024 | 9.59 | 9.98 | 9.43 | 9.56 | 9.56 | 11,500 |
| 16 feb 2024 | 10.13 | 10.13 | 9.29 | 9.63 | 9.63 | 9,500 |
| 15 feb 2024 | 9.81 | 10.09 | 9.55 | 9.61 | 9.61 | 10,400 |
| 14 feb 2024 | 10.07 | 10.61 | 9.69 | 9.69 | 9.69 | 17,800 |
| 13 feb 2024 | 10.29 | 10.56 | 10.26 | 10.31 | 10.31 | 4,500 |
| 12 feb 2024 | 10.42 | 10.95 | 10.27 | 10.53 | 10.53 | 3,200 |
| 09 feb 2024 | 10.21 | 10.81 | 10.20 | 10.40 | 10.40 | 8,100 |
| 08 feb 2024 | 9.88 | 10.30 | 9.27 | 10.20 | 10.20 | 7,200 |
| 07 feb 2024 | 9.79 | 10.12 | 9.18 | 10.00 | 10.00 | 20,200 |
| 06 feb 2024 | 8.47 | 10.00 | 8.47 | 9.99 | 9.99 | 32,100 |
| 05 feb 2024 | 8.54 | 9.05 | 8.21 | 8.51 | 8.51 | 17,500 |
| 02 feb 2024 | 8.36 | 8.95 | 8.21 | 8.54 | 8.54 | 18,100 |
| 01 feb 2024 | 8.07 | 8.59 | 8.07 | 8.34 | 8.34 | 7,100 |
| 31 ene 2024 | 8.44 | 8.87 | 8.03 | 8.41 | 8.41 | 13,400 |
| 30 ene 2024 | 8.06 | 8.55 | 7.80 | 8.43 | 8.43 | 23,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.