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)

2.390 +0.190 (+8.64%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 18, 2025 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 (%)
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%)
May 01, 2025 1.340 1.390 1.255 1.380 911,180 +0.05(+3.76%)
Apr 30, 2025 1.300 1.350 1.260 1.330 883,576 +0.05(+3.91%)
Apr 29, 2025 1.240 1.320 1.225 1.280 1,044,642 +0.04(+3.23%)
Apr 28, 2025 1.200 1.250 1.180 1.240 658,771 +0.04(+3.33%)
Apr 25, 2025 1.270 1.280 1.170 1.200 912,624 -0.06(-4.76%)
Apr 24, 2025 1.160 1.270 1.150 1.260 615,230 +0.10(+8.62%)
Apr 23, 2025 1.220 1.220 1.140 1.160 858,349 -0.02(-1.69%)
Apr 22, 2025 1.150 1.190 1.146 1.180 600,239 +0.05(+4.42%)
Apr 21, 2025 1.080 1.190 1.060 1.130 901,093 +0.06(+5.61%)
Apr 17, 2025 1.060 1.100 1.030 1.070 897,585 +0.01(+0.94%)
Apr 16, 2025 1.100 1.100 1.020 1.060 1,150,572 -0.05(-4.50%)
Apr 15, 2025 1.100 1.180 1.070 1.110 1,812,250 +0.01(+0.91%)
Apr 14, 2025 0.9900 1.140 0.9699 1.100 2,033,569 +0.13(+13.58%)
Apr 11, 2025 0.9302 0.9783 0.8600 0.9685 832,593 +0.04(+4.35%)
Apr 10, 2025 0.9780 0.9956 0.9010 0.9281 757,431 -0.07(-7.19%)
Apr 09, 2025 0.9000 1.010 0.8582 1.000 1,527,086 +0.09(+9.34%)
Apr 08, 2025 0.8660 0.9690 0.8300 0.9146 3,281,609 +0.08(+9.39%)
Apr 07, 2025 0.9100 0.9408 0.7830 0.8361 3,675,086 -0.12(-12.21%)
Apr 04, 2025 0.9900 0.9999 0.8978 0.9524 1,137,281 -0.05(-4.76%)
Apr 03, 2025 1.020 1.060 0.9900 1.000 1,100,456 -0.06(-5.66%)
Apr 02, 2025 1.090 1.115 1.030 1.060 1,804,292 -0.01(-0.93%)
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.