Stockscreener 앱 받기
21.86
4.49%
-1.0269
Vtv Therapeutics Inc 주식 (VTVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $21.86 | $21.86 | $0.00 | 1,113.0 | -4.49% |
| 2025-10-09 | $23.05 | $20.89 | $2.16 | 10,319.0 | +3.48% |
| 2025-10-08 | $22.66 | $21.00 | $1.66 | 24,957.0 | -1.91% |
| 2025-10-07 | $22.57 | $22.47 | $0.10 | 1,358.0 | -0.18% |
| 2025-10-06 | $23.74 | $22.42 | $1.32 | 8,786.0 | -6.27% |
| 2025-10-03 | $24.46 | $24.10 | $0.36 | 1,182.0 | +4.19% |
| 2025-10-02 | $24.24 | $21.08 | $3.16 | 2,103.0 | -3.63% |
| 2025-10-01 | $24.00 | $22.58 | $1.42 | 1,858.0 | +2.78% |
| 2025-09-30 | $23.81 | $22.79 | $1.02 | 5,067.0 | +1.79% |
| 2025-09-29 | $23.46 | $22.29 | $1.17 | 4,751.0 | +2.73% |
| 2025-09-26 | $22.33 | $22.33 | $0.00 | 1,310.0 | -2.10% |
| 2025-09-25 | $22.81 | $20.48 | $2.33 | 4,090.0 | +2.86% |
| 2025-09-24 | $23.47 | $20.25 | $3.22 | 6,709.0 | +0.79% |
| 2025-09-23 | $22.50 | $22.00 | $0.50 | 2,030.0 | -0.75% |
| 2025-09-22 | $22.17 | $20.76 | $1.41 | 4,920.0 | -0.95% |
| 2025-09-19 | $23.50 | $21.21 | $2.29 | 25,632.0 | +4.83% |
| 2025-09-18 | $21.55 | $20.70 | $0.8536 | 3,548.0 | +1.52% |
| 2025-09-17 | $21.40 | $18.97 | $2.43 | 4,834.0 | -0.69% |
| 2025-09-16 | $21.18 | $20.73 | $0.45 | 1,183.0 | +3.75% |
| 2025-09-15 | $21.40 | $20.00 | $1.40 | 5,615.0 | +3.29% |
Vtv Therapeutics Inc 주식 (VTVT) 연도별 가격 이력
이 심층 분석에서는 Vtv Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vtv Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vtv Therapeutics Inc 주식 (VTVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $24.46 | $20.89 | $3.57 | 52,789.0 | -6.37% |
| 2025-09 | $23.81 | $17.00 | $6.81 | 118,839.0 | +43.78% |
| 2025-08 | $16.99 | $14.00 | $2.99 | 25,189.0 | +8.63% |
| 2025-07 | $17.96 | $14.53 | $3.43 | 64,714.0 | -0.33% |
| 2025-06 | $16.76 | $14.49 | $2.27 | 156,712.0 | -5.60% |
| 2025-05 | $22.58 | $15.54 | $7.04 | 120,085.0 | -20.35% |
| 2025-04 | $23.20 | $14.63 | $8.57 | 260,058.0 | +15.18% |
| 2025-03 | $26.99 | $14.53 | $12.46 | 947,034.0 | -11.90% |
| 2025-02 | $22.30 | $15.70 | $6.60 | 210,332.0 | +21.43% |
| 2025-01 | $16.19 | $13.20 | $2.99 | 166,243.0 | +17.24% |
Vtv Therapeutics Inc 주식 (VTVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.37 | $13.15 | $5.22 | 538,814.0 | -12.91% |
| 2024-11 | $18.31 | $12.62 | $5.69 | 897,763.0 | +16.95% |
| 2024-10 | $17.23 | $13.00 | $4.23 | 458,554.0 | +1.11% |
| 2024-09 | $15.85 | $13.00 | $2.85 | 315,302.0 | -13.65% |
| 2024-08 | $18.30 | $12.58 | $5.72 | 813,983.0 | +8.34% |
| 2024-07 | $24.90 | $12.12 | $12.78 | 850,517.0 | -17.89% |
| 2024-06 | $24.00 | $16.25 | $7.75 | 122,994.0 | -24.30% |
| 2024-05 | $29.12 | $22.50 | $6.62 | 121,492.0 | -16.38% |
| 2024-04 | $29.19 | $23.00 | $6.19 | 123,487.0 | +18.57% |
| 2024-03 | $30.99 | $12.95 | $18.04 | 566,870.0 | +34.07% |
| 2024-02 | $23.50 | $8.07 | $15.43 | 3,551,225.0 | +108.68% |
| 2024-01 | $11.55 | $7.38 | $4.17 | 592,641.0 | -26.87% |
Vtv Therapeutics Inc 주식 (VTVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.24 | $8.50 | $5.74 | 389,912.0 | -19.52% |
| 2023-11 | $16.20 | $0.35 | $15.85 | 2,469,584.0 | +3,327% |
| 2023-10 | $0.661 | $0.4128 | $0.2482 | 1,861,405.0 | -12.76% |
| 2023-09 | $0.546 | $0.405 | $0.141 | 872,952.0 | -6.27% |
| 2023-08 | $0.78 | $0.4239 | $0.3561 | 8,682,765.0 | -24.56% |
| 2023-07 | $0.7598 | $0.65 | $0.1098 | 903,652.0 | -8.62% |
| 2023-06 | $0.99 | $0.72 | $0.27 | 4,678,067.0 | -6.35% |
| 2023-05 | $0.97 | $0.7254 | $0.2446 | 2,734,536.0 | +2.60% |
| 2023-04 | $0.8117 | $0.70 | $0.1117 | 601,957.0 | -4.68% |
| 2023-03 | $0.95 | $0.70 | $0.25 | 3,726,526.0 | -0.27% |
| 2023-02 | $0.9794 | $0.77 | $0.2094 | 1,076,546.0 | -14.72% |
| 2023-01 | $1.05 | $0.6528 | $0.3972 | 1,679,534.0 | +43.30% |
5.74%
자본화:
|
볼륨(24시간):