Skip to main content
Ventyx Biosciences, Inc. (VTYX)
NASDAQ: VTYX · Real-Time Price · USD
2.240
-0.040 (-1.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

Ventyx Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.272.362.242.242.24-1.75%4,760,521
Dec 19, 20242.312.382.212.282.28-0.87%1,762,876
Dec 18, 20242.382.542.232.302.30-2.95%2,005,923
Dec 17, 20242.242.442.232.372.375.33%1,125,150
Dec 16, 20242.232.372.232.252.25-1.32%823,967
Dec 13, 20242.402.432.252.282.28-6.56%1,072,346
Dec 12, 20242.612.642.442.442.44-6.51%685,768
Dec 11, 20242.812.832.412.612.61-6.12%1,602,616
Dec 10, 20243.003.042.762.782.78-7.64%1,154,018
Dec 9, 20243.173.312.953.013.01-3.53%2,115,004
Dec 6, 20242.563.392.523.123.1224.30%8,273,477
Dec 5, 20242.592.642.482.512.51-3.46%870,726
Dec 4, 20242.452.612.382.602.606.12%1,045,938
Dec 3, 20242.502.532.372.452.45-2.78%1,063,351
Dec 2, 20242.652.712.492.522.52-5.97%2,020,506
Nov 29, 20242.652.722.532.682.681.13%731,098
Nov 27, 20242.532.752.412.652.654.33%2,272,017
Nov 26, 20242.252.672.222.542.5423.30%7,611,647
Nov 25, 20241.872.101.872.062.0611.35%2,160,489
Nov 22, 20241.721.921.711.851.856.94%2,149,375
Nov 21, 20241.731.771.671.731.730.58%1,553,059
Nov 20, 20241.811.821.721.721.72-3.37%1,237,948
Nov 19, 20241.781.831.751.781.780.56%1,719,919
Nov 18, 20241.901.911.751.771.77-5.35%2,878,517
Nov 15, 20242.002.001.871.871.87-5.08%1,297,988
Nov 14, 20242.032.031.971.971.97-2.48%1,320,844
Nov 13, 20242.112.142.022.022.02-3.81%988,939
Nov 12, 20242.142.212.072.102.10-2.33%1,093,350
Nov 11, 20242.262.262.132.152.15-2.27%1,035,241
Nov 8, 20242.252.322.152.202.20-1.79%887,825
Nov 7, 20242.302.352.232.242.24-3.86%683,724
Nov 6, 20242.252.362.202.332.336.88%919,501
Nov 5, 20242.152.202.142.182.181.40%1,173,047
Nov 4, 20242.152.192.102.152.15-675,677
Nov 1, 20242.202.242.142.152.15-0.46%607,586
Oct 31, 20242.222.232.142.162.16-2.26%707,449
Oct 30, 20242.412.432.212.212.21-7.53%786,574
Oct 29, 20242.352.502.322.392.393.46%1,511,872
Oct 28, 20242.212.392.212.312.315.96%1,153,829
Oct 25, 20242.202.242.152.182.18-0.46%571,153
Oct 24, 20242.212.262.182.192.19-0.90%1,045,822
Oct 23, 20242.222.262.182.212.21-1.78%1,222,501
Oct 22, 20242.382.392.222.252.25-5.86%1,440,871
Oct 21, 20242.532.542.342.392.39-5.91%559,973
Oct 18, 20242.472.582.452.542.543.67%376,728
Oct 17, 20242.542.602.432.452.45-4.67%535,994
Oct 16, 20242.402.592.362.572.576.64%685,546
Oct 15, 20242.342.452.342.412.412.99%724,613
Oct 14, 20242.142.402.122.342.349.35%978,251
Oct 11, 20242.052.152.042.142.144.39%676,637
Oct 10, 20242.072.122.032.052.05-0.97%655,572
Oct 9, 20242.112.142.062.072.070.98%564,989
Oct 8, 20242.122.222.052.052.05-3.30%680,929
Oct 7, 20242.102.152.082.122.120.95%566,236
Oct 4, 20242.082.142.062.102.101.94%576,244
Oct 3, 20242.112.122.052.062.06-2.37%664,523
Oct 2, 20242.082.192.062.112.111.44%796,767
Oct 1, 20242.182.212.082.082.08-4.59%1,060,435
Sep 30, 20242.312.342.162.182.18-5.63%1,152,316
Sep 27, 20242.412.412.292.312.31-2.12%1,110,558
Sep 26, 20242.432.442.322.362.36-1.26%1,020,010
Sep 25, 20242.462.492.352.392.39-2.85%1,410,097
Sep 24, 20242.472.662.442.462.46-2,682,060
Sep 23, 20242.662.782.392.462.466.96%15,083,548
Sep 20, 20242.342.392.292.302.30-2.95%759,643
Sep 19, 20242.362.422.272.372.373.49%384,635
Sep 18, 20242.332.412.262.292.29-1.29%464,606
Sep 17, 20242.352.442.282.322.32-0.85%590,245
Sep 16, 20242.292.352.232.342.342.18%534,106
Sep 13, 20242.172.372.172.292.296.51%805,240
Sep 12, 20242.132.172.082.152.152.38%399,838
Sep 11, 20242.172.172.092.102.10-3.23%701,931
Sep 10, 20242.192.232.132.172.17-0.91%601,833
Sep 9, 20242.162.232.142.192.190.92%455,640
Sep 6, 20242.182.212.092.172.17-446,654
Sep 5, 20242.172.202.142.172.170.46%468,705
Sep 4, 20242.152.212.122.162.16-0.92%290,596
Sep 3, 20242.242.302.132.182.18-2.24%712,783
Aug 30, 20242.102.242.052.232.231.36%834,411
Aug 29, 20242.222.312.162.202.20-509,752
Aug 28, 20242.212.272.152.202.20-0.23%869,351
Aug 27, 20242.382.382.132.212.21-7.35%753,604
Aug 26, 20242.282.422.222.382.385.31%1,165,145
Aug 23, 20242.012.281.982.262.2614.72%2,689,498
Aug 22, 20241.982.011.791.971.970.51%5,231,695
Aug 21, 20241.952.061.941.961.96-1,174,647
Aug 20, 20241.981.981.911.961.96-0.51%698,362
Aug 19, 20241.861.991.861.971.976.49%1,128,408
Aug 16, 20241.931.931.841.851.85-3.65%1,385,128
Aug 15, 20241.942.021.901.921.920.52%1,569,695
Aug 14, 20241.982.001.901.911.91-2.05%525,985
Aug 13, 20241.961.981.901.951.95-1,129,932
Aug 12, 20242.062.061.891.951.95-5.80%1,283,228
Aug 9, 20242.162.172.032.072.074.55%889,488
Aug 8, 20242.002.001.941.981.981.02%549,526
Aug 7, 20242.112.161.921.961.96-4.85%611,295
Aug 6, 20242.042.081.982.062.061.98%845,275
Aug 5, 20242.012.081.952.022.02-2.88%803,251
Aug 2, 20242.202.232.072.082.08-7.14%1,056,266
Aug 1, 20242.322.342.222.242.24-3.45%850,023