Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ventyx Biosciences Inc (NQ: VTYX ) 2.520 +0.070 (+2.86%) Streaming Delayed Price Updated: 11:12 AM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 2.240 2.295 2.131 2.180 712,782 -0.05(-2.24%) Aug 30, 2024 2.100 2.240 2.050 2.230 834,411 +0.03(+1.36%) Aug 29, 2024 2.220 2.310 2.160 2.200 509,752 +0.00(+0.00%) Aug 28, 2024 2.210 2.270 2.150 2.200 869,351 -0.00(-0.23%) Aug 27, 2024 2.380 2.380 2.130 2.205 753,469 -0.17(-7.35%) Aug 26, 2024 2.280 2.415 2.222 2.380 1,164,645 +0.12(+5.31%) Aug 23, 2024 2.010 2.280 1.980 2.260 2,689,498 +0.29(+14.72%) Aug 22, 2024 1.980 2.010 1.790 1.970 5,231,595 +0.01(+0.51%) Aug 21, 2024 1.950 2.060 1.940 1.960 1,174,626 +0.00(+0.00%) Aug 20, 2024 1.980 1.980 1.910 1.960 698,262 -0.01(-0.51%) Aug 19, 2024 1.860 1.990 1.855 1.970 1,128,248 +0.12(+6.49%) Aug 16, 2024 1.930 1.930 1.840 1.850 1,385,128 -0.07(-3.65%) Aug 15, 2024 1.940 2.015 1.895 1.920 1,569,695 +0.01(+0.52%) Aug 14, 2024 1.980 2.000 1.900 1.910 525,785 -0.04(-2.05%) Aug 13, 2024 1.960 1.980 1.900 1.950 1,124,375 +0.00(+0.00%) Aug 12, 2024 2.060 2.064 1.890 1.950 1,283,228 -0.12(-5.80%) Aug 09, 2024 2.160 2.170 2.030 2.070 889,488 +0.09(+4.55%) Aug 08, 2024 2.000 2.000 1.940 1.980 549,526 +0.02(+1.02%) Aug 07, 2024 2.110 2.160 1.915 1.960 611,265 -0.09(-4.39%) Aug 06, 2024 2.040 2.079 1.980 2.050 845,275 +0.03(+1.49%) Aug 05, 2024 2.010 2.080 1.950 2.020 803,251 -0.06(-2.88%) Aug 02, 2024 2.200 2.230 2.070 2.080 1,056,266 -0.16(-7.14%) 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.