VTVT | VTV THERAP-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

VTV THERAP-A (VTVT)

NASDAQ

$31.98+$0.01 (+0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$126.4M
Market Cap
61.79%
1-Year Change
Biotechnology
Industry

1 Month
-3.24%

Low Price$30.12

High Price$33.91
3 Months
+1.20%

Low Price$30.12

High Price$37.65
1 Year
+61.79%

Low Price$19.76

High Price$42.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	32.24	32.54	31.29	31.97	+0.35%	13,723
09/10/2026	33.00	33.00	31.85	31.86	-4.30%	46,338
09/09/2026	32.99	34.14	32.78	33.29	+1.52%	39,543
09/08/2026	33.35	33.38	32.48	32.79	-1.68%	28,071
09/04/2026	32.97	33.73	32.97	33.35	-0.36%	12,064
09/03/2026	33.96	33.96	32.88	33.47	+0.21%	20,869
09/02/2026	32.55	34.00	32.15	33.40	+4.54%	39,756
09/01/2026	31.81	32.59	31.55	31.95	-0.16%	52,700
08/31/2026	32.25	32.25	31.35	32.00	-1.11%	94,152
08/28/2026	32.79	33.00	31.80	32.36	-1.34%	90,241
08/27/2026	33.07	34.09	32.57	32.80	-2.29%	58,434
08/26/2026	33.55	34.76	32.90	33.57	-1.00%	117,244
08/25/2026	33.80	34.55	33.45	33.91	+0.06%	59,297
08/24/2026	33.42	34.66	32.87	33.89	+1.91%	17,997
08/21/2026	33.19	33.85	32.78	33.26	+0.53%	26,674
08/20/2026	32.54	33.54	31.84	33.08	+0.56%	62,706
08/19/2026	31.91	33.20	31.91	32.90	+4.49%	22,564
08/18/2026	31.05	31.76	30.31	31.48	+0.54%	70,289
08/17/2026	29.93	31.42	29.49	31.31	+3.95%	38,770
08/14/2026	31.14	31.14	28.76	30.12	-2.37%	74,834
08/13/2026	32.04	32.04	30.36	30.85	-2.93%	35,453
08/12/2026	33.41	33.41	31.42	31.78	-3.81%	50,545
08/11/2026	35.39	36.52	32.79	33.04	-3.65%	170,844
08/10/2026	34.89	35.50	33.93	34.29	-3.05%	97,697
08/07/2026	34.61	36.51	34.39	35.37	+2.20%	147,518
08/06/2026	34.44	35.31	32.85	34.61	+0.64%	139,960
08/06/2026	-$1.05 Earnings
08/05/2026	32.06	34.77	31.88	34.39	+7.27%	102,676
08/04/2026	32.95	33.45	31.50	32.06	-1.02%	63,434
08/03/2026	32.15	32.77	31.63	32.39	+0.12%	171,175
07/31/2026	32.65	33.53	31.45	32.35	-1.01%	136,838
07/30/2026	31.49	33.37	31.49	32.68	+3.81%	65,662
07/29/2026	31.00	31.94	30.70	31.48	+1.29%	215,415
07/28/2026	31.97	32.03	29.44	31.08	+0.19%	101,063
07/27/2026	31.14	31.90	30.23	31.02	+0.94%	63,293
07/24/2026	31.80	32.33	30.25	30.73	-2.94%	176,023
07/23/2026	32.12	32.12	30.71	31.66	-0.03%	156,641
07/22/2026	32.85	32.99	31.20	31.67	-3.77%	59,406
07/21/2026	32.58	33.45	32.20	32.91	+1.64%	73,611
07/20/2026	32.88	33.48	32.11	32.38	-1.52%	114,752
07/17/2026	32.34	33.80	31.76	32.88	+1.83%	77,096
07/16/2026	34.02	34.02	32.29	32.29	-1.22%	114,251
07/15/2026	31.69	32.85	30.91	32.69	+2.54%	124,261
07/14/2026	31.19	32.60	30.04	31.88	+0.95%	57,880
07/13/2026	33.40	33.40	31.33	31.58	-5.70%	42,061
07/10/2026	32.59	33.61	30.49	33.49	+0.15%	54,504
07/09/2026	34.28	34.50	33.15	33.44	-3.44%	29,044
07/08/2026	34.12	35.78	33.65	34.63	+1.49%	70,955
07/07/2026	34.84	38.32	33.00	34.12	-1.22%	89,538
07/06/2026	35.36	35.73	34.23	34.54	-2.43%	29,903
07/02/2026	34.79	36.69	34.71	35.40	+1.00%	61,042
07/01/2026	37.79	37.79	34.71	35.05	-6.91%	50,889
06/30/2026	37.88	38.84	36.50	37.65	+3.80%	93,307
06/29/2026	35.42	36.72	34.55	36.27	+3.39%	79,904
06/26/2026	33.21	38.50	33.21	35.08	-4.73%	94,153
06/25/2026	36.10	37.14	34.00	36.82	+3.02%	82,355
06/24/2026	35.58	36.03	34.50	35.74	+1.17%	60,208
06/23/2026	33.96	35.77	33.78	35.33	+4.14%	41,792
06/22/2026	34.90	35.76	33.22	33.92	-3.20%	42,281
06/18/2026	34.11	35.06	33.37	35.04	+3.30%	56,212
06/17/2026	32.35	34.33	31.90	33.92	+5.21%	78,191
06/16/2026	33.69	34.11	32.20	32.24	-3.88%	78,497
06/15/2026	33.46	33.75	32.13	33.54	+2.37%	52,212
06/12/2026	31.69	33.02	31.50	32.77	+3.72%	60,731
06/11/2026	30.84	31.92	30.51	31.59	+3.78%	30,977
06/10/2026	32.13	32.84	30.41	30.44	-4.19%	17,414
06/09/2026	31.72	32.61	31.40	31.77	-0.90%	12,727
06/08/2026	32.40	32.95	31.70	32.06	-0.25%	15,482
06/05/2026	34.09	34.09	31.56	32.14	-6.42%	39,951
06/04/2026	32.94	35.06	32.94	34.35	+4.27%	35,576
06/03/2026	32.76	33.37	32.68	32.94	-0.18%	23,546
06/02/2026	34.29	34.29	32.63	33.00	-3.79%	24,091
06/01/2026	32.65	34.93	32.65	34.30	+2.85%	59,612
05/29/2026	33.50	33.50	32.16	33.35	-0.45%	21,371
05/28/2026	33.70	34.09	32.94	33.50	-0.65%	28,864
05/27/2026	33.86	35.07	32.90	33.72	+1.69%	46,094
05/26/2026	34.55	37.40	33.15	33.16	-3.62%	58,208
05/22/2026	35.30	35.95	33.92	34.41	-3.08%	60,552
05/21/2026	36.01	36.46	34.72	35.50	-3.01%	25,110
05/20/2026	36.99	37.41	35.71	36.60	+0.30%	54,711
05/19/2026	34.96	38.00	34.93	36.49	+2.82%	65,400
05/18/2026	34.37	36.50	34.37	35.49	-0.57%	45,082
05/15/2026	38.35	38.35	33.81	35.70	-7.12%	46,241
05/14/2026	33.32	38.43	33.32	38.43	+21.36%	147,630
05/13/2026	31.18	32.06	30.00	31.67	-1.39%	43,204
05/13/2026	$1.65 Earnings
05/12/2026	29.91	33.38	29.91	32.11	+5.42%	24,847
05/11/2026	31.10	31.48	29.83	30.46	-0.72%	21,338
05/08/2026	31.00	31.92	30.68	30.68	-1.16%	22,461
05/07/2026	31.63	31.63	30.39	31.04	-2.02%	33,759
05/06/2026	31.71	32.67	31.68	31.68	-0.38%	17,148
05/05/2026	32.81	33.02	31.73	31.80	-2.15%	24,014
05/04/2026	31.74	33.32	31.74	32.50	+2.57%	26,813
05/01/2026	31.86	32.17	30.90	31.69	-1.72%	33,664
04/30/2026	31.41	32.35	30.87	32.24	+3.10%	26,238
04/29/2026	31.85	32.31	29.18	31.27	-2.19%	56,383
04/28/2026	29.63	32.00	28.75	31.97	+8.74%	105,112
04/27/2026	32.76	34.00	29.01	29.40	-10.26%	104,642
04/24/2026	34.51	35.01	32.00	32.76	-6.00%	129,106
04/23/2026	40.74	40.94	34.13	34.85	-13.84%	88,498