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

13.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	13.97	14.00	13.96	13.97	19,119,888	+0.00(+0.00%)
Feb 26, 2026	13.97	13.98	13.97	13.97	702,959	+0.00(+0.00%)
Feb 25, 2026	13.96	13.98	13.96	13.97	613,494	+0.01(+0.07%)
Feb 24, 2026	13.95	13.97	13.95	13.96	1,099,600	+0.01(+0.07%)
Feb 23, 2026	13.96	13.97	13.94	13.95	3,444,019	-0.02(-0.14%)
Feb 20, 2026	13.96	13.97	13.95	13.97	3,693,834	+0.01(+0.07%)
Feb 19, 2026	13.96	13.97	13.95	13.96	2,125,442	+0.00(+0.00%)
Feb 18, 2026	13.96	13.97	13.95	13.96	3,907,963	+0.01(+0.07%)
Feb 17, 2026	13.95	13.97	13.94	13.95	3,952,858	-0.02(-0.14%)
Feb 13, 2026	13.94	13.97	13.93	13.97	2,531,230	+0.04(+0.29%)
Feb 12, 2026	13.95	13.96	13.91	13.93	6,481,640	-0.01(-0.07%)
Feb 11, 2026	13.95	13.96	13.94	13.94	913,803	-0.02(-0.14%)
Feb 10, 2026	13.95	13.97	13.95	13.96	668,396	+0.01(+0.07%)
Feb 09, 2026	13.93	13.96	13.93	13.95	1,128,540	-0.01(-0.07%)
Feb 06, 2026	13.92	13.96	13.91	13.96	1,463,029	+0.02(+0.14%)
Feb 05, 2026	13.93	13.95	13.89	13.94	2,260,613	+0.03(+0.22%)
Feb 04, 2026	13.97	13.97	13.90	13.91	4,895,604	-0.04(-0.29%)
Feb 03, 2026	13.96	13.97	13.95	13.95	1,928,547	-0.01(-0.07%)
Feb 02, 2026	13.96	13.98	13.94	13.96	5,047,680	+0.01(+0.07%)
Jan 30, 2026	13.96	13.97	13.93	13.95	1,014,665	+0.00(+0.00%)
Jan 29, 2026	13.96	13.97	13.94	13.95	907,539	-0.02(-0.14%)
Jan 28, 2026	13.98	14.00	13.94	13.97	1,255,462	-0.02(-0.14%)
Jan 27, 2026	13.99	14.00	13.97	13.99	826,250	+0.02(+0.14%)
Jan 26, 2026	14.00	14.02	13.94	13.97	1,466,365	-0.06(-0.43%)
Jan 23, 2026	14.00	14.06	13.98	14.03	4,870,556	+0.11(+0.79%)
Jan 22, 2026	13.86	13.94	13.86	13.92	1,611,006	+0.05(+0.36%)
Jan 21, 2026	13.86	13.89	13.85	13.87	3,163,936	-0.01(-0.07%)
Jan 20, 2026	13.86	13.88	13.85	13.88	2,199,185	-0.01(-0.07%)
Jan 16, 2026	13.86	13.90	13.85	13.89	1,927,047	+0.03(+0.22%)
Jan 15, 2026	13.86	13.88	13.84	13.86	1,393,658	+0.00(+0.00%)
Jan 14, 2026	13.84	13.87	13.83	13.86	2,377,253	+0.00(+0.00%)
Jan 13, 2026	13.82	13.87	13.82	13.86	5,684,754	+0.02(+0.14%)
Jan 12, 2026	13.80	13.86	13.80	13.84	2,786,694	+0.03(+0.22%)
Jan 09, 2026	13.83	13.83	13.78	13.81	13,026,330	-0.03(-0.22%)
Jan 08, 2026	13.76	13.85	13.76	13.84	36,113,960	+0.11(+0.80%)
Jan 07, 2026	15.32	15.34	13.43	13.73	27,974,412	+3.68(+36.62%)
Jan 06, 2026	7.900	25.00	7.080	10.05	7,738,838	+2.23(+28.52%)
Jan 05, 2026	8.510	8.548	7.700	7.820	1,316,120	-0.58(-6.90%)

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 Privacy Policy and Terms Of Service.