Stockscreener 앱 받기
30.21
1.69%
-0.52
시간 외 거래:
30.09
-0.12
-0.40%
Vtv Therapeutics Inc 주식 (VTVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $30.91 | $29.79 | $1.12 | 28,789.0 | -1.69% |
| 2026-09-24 | $31.57 | $30.24 | $1.33 | 14,957.0 | +0.49% |
| 2026-09-23 | $31.40 | $30.47 | $0.93 | 18,895.0 | -1.67% |
| 2026-09-22 | $32.38 | $31.07 | $1.31 | 11,169.0 | -0.64% |
| 2026-09-21 | $32.00 | $31.02 | $0.985 | 22,686.0 | -1.57% |
| 2026-09-18 | $32.09 | $31.05 | $1.04 | 74,370.0 | +1.27% |
| 2026-09-17 | $32.11 | $30.77 | $1.34 | 33,385.0 | +3.09% |
| 2026-09-16 | $30.86 | $29.98 | $0.88 | 91,474.0 | +0.00% |
| 2026-09-15 | $31.90 | $29.76 | $2.14 | 45,333.0 | -3.12% |
| 2026-09-14 | $32.53 | $31.44 | $1.09 | 22,150.0 | -1.66% |
| 2026-09-11 | $32.54 | $31.29 | $1.25 | 13,717.0 | +0.35% |
| 2026-09-10 | $33.00 | $31.85 | $1.15 | 46,338.0 | -4.30% |
| 2026-09-09 | $34.14 | $32.78 | $1.36 | 39,543.0 | +1.52% |
| 2026-09-08 | $33.38 | $32.48 | $0.90 | 28,071.0 | -1.68% |
| 2026-09-04 | $33.73 | $32.97 | $0.755 | 12,064.0 | -0.36% |
| 2026-09-03 | $33.96 | $32.88 | $1.08 | 20,869.0 | +0.21% |
| 2026-09-02 | $34.00 | $32.15 | $1.85 | 39,755.0 | +4.54% |
| 2026-09-01 | $32.59 | $31.55 | $1.04 | 52,699.0 | -0.16% |
| 2026-08-31 | $32.25 | $31.35 | $0.90 | 94,151.0 | -1.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $34.14 | $29.76 | $4.38 | 645,053.0 | -5.59% |
| 2026-08 | $36.52 | $28.76 | $7.76 | 1,712,429.0 | -1.08% |
| 2026-07 | $38.32 | $29.44 | $8.88 | 1,964,095.0 | -14.08% |
| 2026-06 | $38.84 | $30.41 | $8.43 | 1,077,211.0 | +12.89% |
| 2026-05 | $38.43 | $29.83 | $8.60 | 846,130.0 | +3.44% |
| 2026-04 | $43.09 | $28.75 | $14.34 | 1,329,994.0 | -18.71% |
| 2026-03 | $40.44 | $31.21 | $9.23 | 1,499,260.0 | +3.93% |
| 2026-02 | $42.46 | $28.84 | $13.62 | 572,283.0 | +7.77% |
| 2026-01 | $44.00 | $31.80 | $12.20 | 439,076.0 | -11.45% |
Vtv Therapeutics Inc 주식 (VTVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.15 | $22.91 | $16.23 | 259,457.0 | +45.99% |
| 2025-11 | $33.16 | $20.23 | $12.93 | 249,140.0 | +22.76% |
| 2025-10 | $24.46 | $19.50 | $4.96 | 94,138.0 | -6.85% |
| 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% |
3.06%
2.55%
자본화:
|
볼륨(24시간):