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

Ventyx Biosciences Inc (NQ: VTYX )

1.850 +0.120 (+6.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 2.180 2.210 2.080 2.080 1,059,395 -0.10(-4.59%)
Sep 30, 2024 2.310 2.338 2.155 2.180 1,152,316 -0.13(-5.63%)
Sep 27, 2024 2.410 2.410 2.290 2.310 1,110,558 -0.05(-2.12%)
Sep 26, 2024 2.430 2.440 2.320 2.360 1,019,675 -0.03(-1.26%)
Sep 25, 2024 2.460 2.490 2.350 2.390 1,410,067 -0.07(-2.85%)
Sep 24, 2024 2.470 2.660 2.440 2.460 2,675,855 +0.00(+0.00%)
Sep 23, 2024 2.660 2.780 2.390 2.460 15,067,218 +0.16(+6.96%)
Sep 20, 2024 2.340 2.389 2.291 2.300 759,643 -0.07(-2.95%)
Sep 19, 2024 2.360 2.420 2.270 2.370 384,635 +0.08(+3.49%)
Sep 18, 2024 2.330 2.410 2.255 2.290 464,606 -0.03(-1.29%)
Sep 17, 2024 2.350 2.440 2.280 2.320 590,245 -0.02(-0.85%)
Sep 16, 2024 2.290 2.350 2.231 2.340 534,062 +0.05(+2.18%)
Sep 13, 2024 2.170 2.370 2.170 2.290 805,240 +0.14(+6.51%)
Sep 12, 2024 2.130 2.169 2.075 2.150 399,838 +0.05(+2.38%)
Sep 11, 2024 2.170 2.170 2.090 2.100 701,928 -0.07(-3.23%)
Sep 10, 2024 2.190 2.226 2.130 2.170 601,833 -0.02(-0.91%)
Sep 09, 2024 2.160 2.227 2.135 2.190 455,640 +0.02(+0.92%)
Sep 06, 2024 2.180 2.210 2.085 2.170 446,654 +0.00(+0.00%)
Sep 05, 2024 2.170 2.200 2.140 2.170 468,705 +0.01(+0.46%)
Sep 04, 2024 2.150 2.210 2.115 2.160 291,263 -0.02(-0.92%)
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.