Stockscreener 앱 받기
14.83
4.08%
-0.63
시간 외 거래:
15.15
0.32
+2.16%
Vtv Therapeutics Inc 주식 (VTVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.41 | $14.83 | $0.58 | 5,057.0 | -4.08% |
| 2024-11-20 | $16.81 | $15.46 | $1.35 | 16,283.0 | -5.90% |
| 2024-11-19 | $16.84 | $16.28 | $0.5595 | 14,424.0 | -2.78% |
| 2024-11-18 | $17.30 | $16.26 | $1.04 | 107,745.0 | -2.87% |
| 2024-11-15 | $18.31 | $15.83 | $2.48 | 21,285.0 | +11.24% |
| 2024-11-14 | $15.91 | $14.42 | $1.49 | 62,645.0 | +4.98% |
| 2024-11-13 | $14.90 | $13.46 | $1.44 | 41,431.0 | +7.12% |
| 2024-11-12 | $14.00 | $12.80 | $1.20 | 86,460.0 | +7.58% |
| 2024-11-11 | $13.52 | $12.62 | $0.90 | 86,015.0 | -4.22% |
| 2024-11-08 | $13.65 | $13.19 | $0.4599 | 14,446.0 | -0.74% |
| 2024-11-07 | $13.76 | $13.35 | $0.41 | 8,501.0 | -1.63% |
| 2024-11-06 | $14.79 | $13.51 | $1.28 | 178,098.0 | -3.86% |
| 2024-11-05 | $15.40 | $13.90 | $1.50 | 122,796.0 | +2.71% |
| 2024-11-04 | $14.31 | $13.50 | $0.81 | 30,810.0 | -0.21% |
| 2024-11-01 | $14.34 | $14.03 | $0.31 | 2,297.0 | +2.29% |
| 2024-10-31 | $14.01 | $13.72 | $0.2947 | 1,864.0 | -4.02% |
| 2024-10-30 | $15.14 | $14.28 | $0.86 | 7,806.0 | +2.36% |
| 2024-10-29 | $14.78 | $13.96 | $0.82 | 3,007.0 | -5.42% |
| 2024-10-28 | $14.76 | $14.64 | $0.12 | 3,153.0 | -0.34% |
| 2024-10-25 | $14.83 | $14.61 | $0.22 | 2,918.0 | -0.40% |
| 2024-10-24 | $17.23 | $14.72 | $2.51 | 171,176.0 | -6.77% |
| 2024-10-23 | $16.00 | $13.74 | $2.26 | 124,663.0 | +9.25% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.31 | $12.62 | $5.69 | 803,350.0 | +8.13% |
| 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% |
Vtv Therapeutics Inc 주식 (VTVT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.869 | $0.65 | $0.219 | 1,472,577.0 | -19.60% |
| 2022-11 | $1.05 | $0.75 | $0.30 | 1,181,783.0 | -4.58% |
| 2022-10 | $1.03 | $0.7742 | $0.2558 | 1,247,280.0 | -10.93% |
| 2022-09 | $1.26 | $0.8507 | $0.4093 | 2,049,167.0 | -8.49% |
| 2022-08 | $1.40 | $0.8801 | $0.5199 | 7,182,793.0 | +17.78% |
| 2022-07 | $0.92 | $0.6309 | $0.2891 | 6,046,885.0 | +20.00% |
| 2022-06 | $0.93 | $0.61 | $0.32 | 46,066,095.0 | +36.07% |
| 2022-05 | $0.6828 | $0.382 | $0.3008 | 5,210,157.0 | -20.14% |
| 2022-04 | $0.88 | $0.59 | $0.29 | 3,920,244.0 | -4.42% |
| 2022-03 | $0.85 | $0.4925 | $0.3575 | 5,466,969.0 | -11.79% |
| 2022-02 | $0.8715 | $0.67 | $0.2015 | 4,850,638.0 | +14.25% |
| 2022-01 | $1.04 | $0.67 | $0.37 | 6,293,448.0 | -27.99% |
0.93%
3.55%
자본화:
|
볼륨(24시간):