Stockscreener 앱 받기
17.49
0.06%
-0.01
시간 외 거래:
17.49
Vtv Therapeutics Inc 주식 (VTVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $17.49 | $16.66 | $0.8295 | 1,137.0 | -0.06% |
| 2025-04-02 | $17.50 | $16.54 | $0.96 | 2,558.0 | +6.71% |
| 2025-04-01 | $17.37 | $16.40 | $0.97 | 4,163.0 | -5.31% |
| 2025-03-31 | $17.40 | $16.52 | $0.88 | 5,621.0 | -0.17% |
| 2025-03-28 | $17.86 | $17.05 | $0.81 | 5,294.0 | +1.17% |
| 2025-03-27 | $17.15 | $17.00 | $0.15 | 2,519.0 | -0.35% |
| 2025-03-26 | $17.44 | $16.80 | $0.64 | 8,960.0 | +0.06% |
| 2025-03-25 | $17.65 | $16.74 | $0.9099 | 7,475.0 | -0.98% |
| 2025-03-24 | $17.37 | $15.36 | $2.01 | 17,896.0 | +4.39% |
| 2025-03-21 | $17.51 | $16.19 | $1.32 | 20,009.0 | -5.48% |
| 2025-03-20 | $19.20 | $17.11 | $2.09 | 66,178.0 | -3.59% |
| 2025-03-19 | $21.60 | $17.46 | $4.14 | 120,234.0 | -13.01% |
| 2025-03-18 | $23.61 | $20.20 | $3.41 | 93,801.0 | -7.70% |
| 2025-03-17 | $26.99 | $17.50 | $9.49 | 509,580.0 | +53.13% |
| 2025-03-14 | $14.85 | $14.85 | $0.00 | 510.0 | +1.99% |
| 2025-03-13 | $14.86 | $14.56 | $0.30 | 5,861.0 | -3.06% |
| 2025-03-12 | $15.87 | $14.94 | $0.9254 | 3,037.0 | +3.16% |
| 2025-03-11 | $14.68 | $14.53 | $0.1531 | 1,088.0 | -2.93% |
| 2025-03-10 | $15.81 | $14.94 | $0.8692 | 2,678.0 | -2.54% |
| 2025-03-07 | $18.21 | $15.39 | $2.82 | 10,793.0 | -7.73% |
| 2025-03-06 | $17.72 | $16.68 | $1.04 | 40,413.0 | -2.46% |
| 2025-03-05 | $17.78 | $17.10 | $0.68 | 13,952.0 | -0.23% |
| 2025-03-04 | $17.14 | $17.14 | $0.00 | 1,859.0 | -5.82% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $17.50 | $16.40 | $1.10 | 8,995.0 | +0.98% |
| 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% |
1.23%
1.63%
자본화:
|
볼륨(24시간):