Skip to main content

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

2.140 -0.200 (-8.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.370 2.395 2.050 2.140 1,928,100 -0.20(-8.55%)
Jun 27, 2025 2.440 2.495 2.320 2.340 9,453,128 -0.11(-4.49%)
Jun 26, 2025 2.410 2.510 2.375 2.450 1,177,860 +0.05(+2.08%)
Jun 25, 2025 2.410 2.479 2.240 2.400 1,049,026 -0.01(-0.41%)
Jun 24, 2025 2.430 2.500 2.355 2.410 1,019,766 +0.01(+0.42%)
Jun 23, 2025 2.270 2.410 2.220 2.400 1,263,200 +0.14(+6.19%)
Jun 20, 2025 2.400 2.400 2.190 2.260 1,362,192 -0.11(-4.64%)
Jun 18, 2025 2.200 2.420 2.180 2.370 1,826,200 +0.17(+7.73%)
Jun 17, 2025 2.290 2.350 2.100 2.200 4,981,070 -0.34(-13.39%)
Jun 16, 2025 2.610 2.630 2.490 2.540 955,875 -0.02(-0.78%)
Jun 13, 2025 2.440 2.595 2.420 2.560 844,129 +0.07(+2.81%)
Jun 12, 2025 2.410 2.520 2.290 2.490 1,573,473 +0.05(+2.05%)
Jun 11, 2025 2.630 2.665 2.425 2.440 1,656,169 -0.21(-7.92%)
Jun 10, 2025 2.560 2.750 2.550 2.650 2,474,549 +0.09(+3.52%)
Jun 09, 2025 2.500 2.570 2.415 2.560 1,743,326 +0.10(+4.07%)
Jun 06, 2025 2.230 2.470 2.225 2.460 3,522,011 +0.21(+9.33%)
Jun 05, 2025 2.000 2.280 1.910 2.250 3,889,745 +0.26(+13.07%)
Jun 04, 2025 1.980 2.025 1.950 1.990 647,185 +0.00(+0.00%)
Jun 03, 2025 2.060 2.078 1.940 1.990 1,624,428 -0.05(-2.45%)
Jun 02, 2025 1.700 2.095 1.685 2.040 4,431,844 +0.34(+20.00%)
May 30, 2025 1.800 1.800 1.650 1.700 1,271,082 -0.11(-6.08%)
May 29, 2025 1.830 1.850 1.750 1.810 716,682 +0.04(+2.26%)
May 28, 2025 1.690 1.840 1.680 1.770 1,247,297 +0.01(+0.57%)
May 27, 2025 1.750 1.830 1.690 1.760 1,268,589 +0.07(+4.14%)
May 23, 2025 1.800 1.840 1.650 1.690 1,361,199 -0.13(-7.14%)
May 22, 2025 1.770 1.990 1.730 1.820 8,000,196 +0.29(+18.95%)
May 21, 2025 1.550 1.609 1.505 1.530 981,378 -0.06(-3.77%)
May 20, 2025 1.440 1.620 1.380 1.590 1,691,037 +0.14(+9.66%)
May 19, 2025 1.380 1.520 1.360 1.450 1,619,253 +0.05(+3.57%)
May 16, 2025 1.200 1.410 1.200 1.400 1,914,765 +0.19(+15.70%)
May 15, 2025 1.180 1.220 1.110 1.210 433,923 +0.03(+2.54%)
May 14, 2025 1.230 1.260 1.180 1.180 522,752 -0.02(-1.67%)
May 13, 2025 1.220 1.250 1.180 1.200 1,021,449 -0.01(-0.83%)
May 12, 2025 1.300 1.380 1.200 1.210 1,878,608 -0.03(-2.42%)
May 09, 2025 1.190 1.355 1.160 1.240 1,293,181 +0.07(+5.98%)
May 08, 2025 1.210 1.220 1.150 1.170 817,370 -0.04(-3.31%)
May 07, 2025 1.220 1.274 1.185 1.210 455,824 +0.00(+0.00%)
May 06, 2025 1.360 1.360 1.050 1.210 1,479,786 -0.17(-12.32%)
May 05, 2025 1.450 1.450 1.369 1.380 638,328 -0.07(-4.83%)
May 02, 2025 1.390 1.480 1.365 1.450 1,265,706 +0.07(+5.07%)
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 Of Service.