Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventyx Biosciences, Inc. - Common Stock (NQ: VTYX )

2.240 -0.040 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.270 2.360 2.240 2.240 4,760,321 -0.04(-1.97%)
Dec 19, 2024 2.310 2.380 2.205 2.285 739,843 -0.01(-0.65%)
Dec 18, 2024 2.380 2.539 2.230 2.300 2,005,643 -0.07(-2.95%)
Dec 17, 2024 2.240 2.440 2.230 2.370 1,123,780 +0.12(+5.33%)
Dec 16, 2024 2.230 2.365 2.230 2.250 823,450 -0.03(-1.32%)
Dec 13, 2024 2.400 2.430 2.245 2.280 1,072,346 -0.16(-6.56%)
Dec 12, 2024 2.610 2.640 2.440 2.440 685,385 -0.17(-6.51%)
Dec 11, 2024 2.810 2.830 2.410 2.610 1,591,266 -0.17(-6.12%)
Dec 10, 2024 3.000 3.040 2.760 2.780 1,151,735 -0.23(-7.64%)
Dec 09, 2024 3.170 3.310 2.945 3.010 2,114,182 -0.11(-3.53%)
Dec 06, 2024 2.560 3.390 2.520 3.120 8,273,492 +0.61(+24.30%)
Dec 05, 2024 2.590 2.640 2.481 2.510 870,721 -0.09(-3.46%)
Dec 04, 2024 2.450 2.610 2.381 2.600 1,038,091 +0.15(+6.12%)
Dec 03, 2024 2.500 2.530 2.370 2.450 1,063,339 -0.07(-2.78%)
Dec 02, 2024 2.650 2.710 2.490 2.520 2,020,504 -0.16(-5.97%)
Nov 29, 2024 2.650 2.720 2.530 2.680 731,098 +0.03(+1.13%)
Nov 27, 2024 2.530 2.750 2.410 2.650 2,272,017 +0.11(+4.33%)
Nov 26, 2024 2.250 2.670 2.220 2.540 7,606,003 +0.48(+23.30%)
Nov 25, 2024 1.865 2.100 1.865 2.060 2,159,723 +0.21(+11.35%)
Nov 22, 2024 1.720 1.915 1.710 1.850 2,149,375 +0.12(+6.94%)
Nov 21, 2024 1.730 1.770 1.670 1.730 1,553,023 +0.01(+0.58%)
Nov 20, 2024 1.810 1.820 1.720 1.720 1,236,917 -0.06(-3.37%)
Nov 19, 2024 1.780 1.825 1.750 1.780 1,716,679 +0.01(+0.56%)
Nov 18, 2024 1.900 1.905 1.750 1.770 2,878,487 -0.10(-5.35%)
Nov 15, 2024 2.000 2.000 1.870 1.870 1,297,988 -0.10(-5.08%)
Nov 14, 2024 2.030 2.030 1.965 1.970 1,320,834 -0.05(-2.48%)
Nov 13, 2024 2.110 2.140 2.020 2.020 990,332 -0.08(-3.81%)
Nov 12, 2024 2.140 2.210 2.070 2.100 1,093,263 -0.05(-2.33%)
Nov 11, 2024 2.260 2.260 2.125 2.150 1,035,234 -0.05(-2.27%)
Nov 08, 2024 2.250 2.320 2.150 2.200 887,825 -0.04(-1.79%)
Nov 07, 2024 2.300 2.350 2.225 2.240 683,619 -0.09(-3.86%)
Nov 06, 2024 2.250 2.355 2.200 2.330 919,387 +0.15(+6.88%)
Nov 05, 2024 2.150 2.200 2.140 2.180 1,173,047 +0.03(+1.40%)
Nov 04, 2024 2.150 2.190 2.100 2.150 675,562 +0.00(+0.00%)
Nov 01, 2024 2.200 2.240 2.140 2.150 607,586 -0.01(-0.46%)
Oct 31, 2024 2.220 2.225 2.140 2.160 707,449 -0.05(-2.26%)
Oct 30, 2024 2.410 2.430 2.210 2.210 785,933 -0.18(-7.53%)
Oct 29, 2024 2.350 2.497 2.320 2.390 1,511,822 +0.08(+3.46%)
Oct 28, 2024 2.210 2.390 2.210 2.310 1,153,824 +0.13(+5.96%)
Oct 25, 2024 2.200 2.239 2.150 2.180 571,153 -0.01(-0.46%)
Oct 24, 2024 2.210 2.260 2.175 2.190 1,045,817 -0.02(-0.90%)
Oct 23, 2024 2.220 2.260 2.180 2.210 1,222,501 -0.04(-1.78%)
Oct 22, 2024 2.380 2.390 2.220 2.250 1,440,231 -0.14(-5.86%)
Oct 21, 2024 2.530 2.540 2.340 2.390 559,973 -0.15(-5.91%)
Oct 18, 2024 2.470 2.580 2.450 2.540 376,728 +0.09(+3.67%)
Oct 17, 2024 2.540 2.600 2.430 2.450 535,994 -0.12(-4.67%)
Oct 16, 2024 2.400 2.585 2.360 2.570 685,496 +0.16(+6.64%)
Oct 15, 2024 2.340 2.450 2.340 2.410 724,612 +0.07(+2.99%)
Oct 14, 2024 2.140 2.400 2.120 2.340 978,251 +0.20(+9.35%)
Oct 11, 2024 2.050 2.150 2.041 2.140 676,637 +0.09(+4.39%)
Oct 10, 2024 2.070 2.120 2.030 2.050 655,272 -0.02(-0.97%)
Oct 09, 2024 2.110 2.140 2.060 2.070 564,900 +0.02(+0.98%)
Oct 08, 2024 2.120 2.219 2.050 2.050 669,031 -0.07(-3.30%)
Oct 07, 2024 2.100 2.150 2.075 2.120 566,236 +0.02(+0.95%)
Oct 04, 2024 2.080 2.140 2.060 2.100 576,049 +0.04(+1.94%)
Oct 03, 2024 2.110 2.120 2.050 2.060 664,523 -0.05(-2.37%)
Oct 02, 2024 2.080 2.185 2.060 2.110 794,447 +0.03(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.