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)

1.450 +0.070 (+5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Apr 01, 2025 1.160 1.210 1.070 1.070 1,099,451 -0.08(-6.96%)
Mar 31, 2025 1.200 1.218 1.130 1.150 906,449 -0.06(-4.96%)
Mar 28, 2025 1.220 1.235 1.170 1.210 742,824 -0.02(-1.63%)
Mar 27, 2025 1.220 1.270 1.205 1.230 627,193 +0.01(+0.82%)
Mar 26, 2025 1.290 1.300 1.220 1.220 885,460 -0.06(-4.69%)
Mar 25, 2025 1.350 1.360 1.280 1.280 989,099 -0.08(-5.88%)
Mar 24, 2025 1.330 1.370 1.310 1.360 1,166,736 +0.04(+3.03%)
Mar 21, 2025 1.310 1.345 1.280 1.320 968,046 -0.01(-0.75%)
Mar 20, 2025 1.350 1.390 1.310 1.330 632,083 -0.02(-1.48%)
Mar 19, 2025 1.370 1.390 1.325 1.350 836,973 -0.02(-1.46%)
Mar 18, 2025 1.410 1.420 1.330 1.370 775,889 -0.04(-2.84%)
Mar 17, 2025 1.410 1.430 1.380 1.410 438,219 +0.00(+0.00%)
Mar 14, 2025 1.420 1.435 1.390 1.410 366,417 +0.02(+1.44%)
Mar 13, 2025 1.480 1.490 1.360 1.390 549,106 -0.07(-4.79%)
Mar 12, 2025 1.430 1.500 1.400 1.460 374,859 +0.03(+2.10%)
Mar 11, 2025 1.420 1.440 1.340 1.430 755,960 +0.01(+0.70%)
Mar 10, 2025 1.460 1.470 1.400 1.420 656,873 -0.07(-4.70%)
Mar 07, 2025 1.550 1.550 1.450 1.490 736,224 -0.06(-3.87%)
Mar 06, 2025 1.490 1.580 1.460 1.550 550,015 +0.03(+1.97%)
Mar 05, 2025 1.480 1.530 1.440 1.520 603,656 +0.06(+4.11%)
Mar 04, 2025 1.440 1.510 1.370 1.460 840,822 +0.02(+1.39%)
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.