Ventyx Biosciences Inc (NQ: VTYX )

4.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 4.810 4.970 4.600 4.740 327,187 -0.09(-1.86%)
May 20, 2024 4.730 5.040 4.680 4.830 1,114,233 +0.10(+2.11%)
May 17, 2024 5.040 5.130 4.610 4.730 511,070 -0.25(-5.02%)
May 16, 2024 4.410 5.020 4.400 4.980 1,393,309 +0.79(+18.85%)
May 15, 2024 4.250 4.350 4.110 4.190 435,422 +0.02(+0.48%)
May 14, 2024 4.170 4.430 4.150 4.170 634,917 +0.05(+1.21%)
May 13, 2024 4.160 4.674 4.060 4.120 814,758 +0.03(+0.73%)
May 10, 2024 4.840 5.010 3.841 4.090 910,786 -0.39(-8.71%)
May 09, 2024 4.500 4.630 4.380 4.480 555,102 +0.04(+0.90%)
May 08, 2024 4.510 4.620 4.400 4.440 378,346 -0.17(-3.58%)
May 07, 2024 4.740 4.870 4.570 4.605 342,916 -0.10(-2.23%)
May 06, 2024 4.900 4.995 4.620 4.710 433,777 -0.14(-2.89%)
May 03, 2024 5.050 5.240 4.850 4.850 853,274 -0.06(-1.22%)
May 02, 2024 4.760 5.170 4.564 4.910 1,909,207 +0.23(+4.91%)
May 01, 2024 3.780 4.912 3.700 4.680 2,273,507 +0.94(+25.13%)
Apr 30, 2024 3.800 3.960 3.700 3.740 2,856,835 -0.09(-2.48%)
Apr 29, 2024 3.940 4.045 3.820 3.835 944,800 -0.10(-2.42%)
Apr 26, 2024 4.040 4.080 3.925 3.930 529,730 -0.13(-3.20%)
Apr 25, 2024 4.150 4.150 3.940 4.060 586,686 -0.18(-4.25%)
Apr 24, 2024 4.320 4.450 4.220 4.240 596,383 -0.11(-2.53%)
Apr 23, 2024 4.340 4.420 4.260 4.350 444,795 +0.05(+1.16%)
Apr 22, 2024 4.500 4.540 4.230 4.300 1,100,180 -0.17(-3.80%)
Apr 19, 2024 4.330 4.630 4.260 4.470 906,049 +0.12(+2.76%)
Apr 18, 2024 4.370 4.480 4.235 4.350 849,902 -0.03(-0.68%)
Apr 17, 2024 4.760 4.768 4.360 4.380 780,108 -0.38(-7.98%)
Apr 16, 2024 4.620 4.820 4.550 4.760 661,261 +0.09(+1.93%)
Apr 15, 2024 4.640 4.830 4.595 4.670 628,944 +0.07(+1.52%)
Apr 12, 2024 4.570 4.680 4.500 4.600 674,166 +0.00(+0.00%)
Apr 11, 2024 4.830 4.830 4.530 4.600 1,292,177 -0.15(-3.16%)
Apr 10, 2024 4.830 4.910 4.590 4.750 1,249,266 -0.29(-5.75%)
Apr 09, 2024 4.690 5.200 4.620 5.040 2,022,758 +0.32(+6.78%)
Apr 08, 2024 4.820 4.990 4.710 4.720 836,057 -0.12(-2.48%)
Apr 05, 2024 4.940 5.130 4.680 4.840 833,196 -0.06(-1.22%)
Apr 04, 2024 5.080 5.350 4.860 4.900 1,214,932 -0.28(-5.41%)
Apr 03, 2024 5.260 5.350 5.180 5.180 1,191,419 -0.06(-1.15%)
Apr 02, 2024 5.500 5.535 5.030 5.240 1,719,554 -0.35(-6.26%)
Apr 01, 2024 5.450 5.880 5.340 5.590 3,123,946 +0.09(+1.64%)
Mar 28, 2024 5.820 5.516 5.430 5.500 2,204,838 -0.30(-5.25%)
Mar 27, 2024 5.870 6.065 5.690 5.805 1,369,449 -0.06(-0.94%)
Mar 26, 2024 6.510 6.600 5.830 5.860 1,576,553 -0.68(-10.40%)
Mar 25, 2024 6.700 7.010 6.400 6.540 1,061,157 -0.16(-2.39%)
Mar 22, 2024 7.360 7.360 6.650 6.700 1,356,441 -0.65(-8.84%)
Mar 21, 2024 7.560 7.650 7.180 7.350 943,956 -0.15(-2.00%)
Mar 20, 2024 7.920 7.950 7.310 7.500 1,126,437 -0.40(-5.06%)
Mar 19, 2024 7.860 8.020 7.770 7.900 1,026,203 -0.08(-1.00%)
Mar 18, 2024 7.650 8.120 7.270 7.980 1,632,554 +0.28(+3.64%)
Mar 15, 2024 7.710 7.900 7.460 7.700 2,321,131 -0.05(-0.65%)
Mar 14, 2024 8.290 8.480 7.550 7.750 1,569,235 -0.66(-7.85%)
Mar 13, 2024 8.210 8.670 8.140 8.410 1,721,020 -0.01(-0.12%)
Mar 12, 2024 8.700 8.750 8.070 8.420 3,892,393 +0.38(+4.73%)
Mar 11, 2024 10.23 10.67 6.820 8.040 7,716,813 -1.88(-18.95%)
Mar 08, 2024 10.30 11.48 9.720 9.920 4,435,680 -0.21(-2.07%)
Mar 07, 2024 10.00 10.36 9.400 10.13 4,625,926 +1.18(+13.18%)
Mar 06, 2024 8.600 8.960 8.380 8.950 1,767,909 +0.39(+4.56%)
Mar 05, 2024 8.990 9.160 8.201 8.560 2,907,737 -0.44(-4.89%)
Mar 04, 2024 8.570 9.397 8.060 9.000 3,493,582 +0.50(+5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.