Stockscreener 앱 받기
31.80
2.15%
-0.70
시장 영업 전:
31.00
-0.80
-2.52%
Vtv Therapeutics Inc 주식 (VTVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $33.02 | $31.73 | $1.29 | 24,014.0 | -2.15% |
| 2026-05-04 | $33.32 | $31.74 | $1.58 | 26,813.0 | +2.57% |
| 2026-05-01 | $32.17 | $30.90 | $1.27 | 33,664.0 | -1.72% |
| 2026-04-30 | $32.35 | $30.87 | $1.48 | 26,238.0 | +3.10% |
| 2026-04-29 | $32.30 | $29.18 | $3.12 | 56,315.0 | -2.19% |
| 2026-04-28 | $32.00 | $28.75 | $3.25 | 105,110.0 | +8.74% |
| 2026-04-27 | $34.00 | $29.01 | $4.99 | 104,638.0 | -10.26% |
| 2026-04-24 | $35.01 | $32.00 | $3.01 | 129,105.0 | -6.00% |
| 2026-04-23 | $40.94 | $34.13 | $6.81 | 86,968.0 | -13.84% |
| 2026-04-22 | $41.35 | $37.76 | $3.59 | 126,141.0 | +5.06% |
| 2026-04-21 | $38.85 | $36.62 | $2.23 | 69,098.0 | +1.99% |
| 2026-04-20 | $38.20 | $37.27 | $0.93 | 27,896.0 | -0.97% |
| 2026-04-17 | $38.12 | $36.01 | $2.11 | 30,440.0 | +3.73% |
| 2026-04-16 | $38.05 | $36.00 | $2.05 | 32,433.0 | -2.57% |
| 2026-04-15 | $38.50 | $37.27 | $1.23 | 38,647.0 | -1.59% |
| 2026-04-14 | $39.15 | $37.23 | $1.92 | 18,420.0 | +3.32% |
| 2026-04-13 | $37.79 | $36.31 | $1.48 | 85,761.0 | +1.48% |
| 2026-04-10 | $38.11 | $35.04 | $3.07 | 38,637.0 | -1.98% |
| 2026-04-09 | $38.63 | $36.46 | $2.17 | 61,713.0 | -3.02% |
| 2026-04-08 | $40.40 | $37.10 | $3.30 | 79,684.0 | +0.55% |
| 2026-04-07 | $40.24 | $36.06 | $4.18 | 92,295.0 | -3.26% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $33.32 | $30.90 | $2.42 | 108,505.0 | -1.36% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):