Ventyx Biosciences, Inc. - Common Stock (VTYX)

13.81
-0.03 (-0.22%)
NASDAQ · Last Trade: Jan 11th, 8:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ventyx Biosciences, Inc. - Common Stock (VTYX)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202613.8313.8313.7813.8113,026,33013.81
1/08/202613.7613.8513.7613.8436,113,96213.84
1/07/202615.3215.3413.4313.7327,974,41313.73
1/06/20267.9010.057.0810.057,738,83810.05
1/05/20268.518.557.707.821,316,1207.82
1/02/20269.029.028.238.401,998,7818.40
12/31/20258.779.308.719.03590,8329.03
12/30/20259.089.108.618.75955,8108.75
12/29/20259.229.359.039.08650,4799.08
12/26/20259.179.348.989.26488,8369.26
12/24/20259.079.509.069.18593,3149.18
12/23/20259.349.538.869.07702,2209.07
12/22/20258.689.378.649.341,056,3399.34
12/19/20257.808.927.788.742,839,9268.74
12/18/20257.767.957.597.741,306,6947.74
12/17/20258.178.307.677.691,021,0057.69
12/16/20258.228.448.018.211,442,5198.21
12/15/20258.318.527.938.343,180,2558.34
12/12/20258.518.518.058.191,854,4128.19
12/11/20258.608.708.448.50884,3478.50
12/10/20258.508.728.398.69836,9468.69
12/09/20258.738.878.458.511,226,2068.51
12/08/20258.899.138.718.801,854,6318.80
12/05/20258.039.007.848.723,239,9988.72
12/04/20257.838.057.608.002,291,2228.00
12/03/20257.898.197.767.843,389,3837.84
12/02/20258.888.897.617.944,609,1747.94
12/01/20259.8810.079.219.381,121,2409.38
11/28/202510.0210.159.8810.00382,92810.00
11/26/202510.5010.559.849.99897,9499.99
11/25/202510.1310.499.7510.461,109,67910.46
11/24/20259.3910.289.319.951,773,3239.95
11/21/20259.339.608.909.431,828,8499.43
11/20/20259.5710.029.349.611,917,7839.61
11/19/20259.529.759.389.471,200,1579.47
11/18/20259.569.929.339.741,379,3429.74
11/17/20259.179.948.979.501,570,1479.50
11/14/20259.229.858.989.252,715,9979.25
11/13/20259.359.709.179.552,097,9039.55
11/12/20259.469.999.289.511,596,5349.51
11/11/20259.139.808.779.432,188,9159.43
11/10/20259.019.508.699.242,170,1989.24
11/07/20259.269.398.158.772,639,2298.77
11/06/20258.999.468.699.263,113,7169.26
11/05/20258.599.238.279.003,488,0699.00
11/04/20257.868.537.808.092,116,5618.09
11/03/20258.388.647.928.233,038,7598.23
10/31/20258.429.508.108.535,419,9658.53
10/30/20257.278.527.208.425,668,0888.42
10/29/20257.347.437.007.372,674,1577.37
10/28/20256.447.506.387.386,333,5397.38
10/27/20256.256.795.786.446,569,2526.44
10/24/20256.766.965.745.8112,475,4465.81
10/23/20257.507.826.556.60116,794,4136.60
10/22/20253.714.123.413.8622,264,9753.86
10/21/20253.723.833.613.76566,0273.76
10/20/20253.994.053.523.711,069,5783.71
10/17/20253.933.983.823.92983,1773.92
10/16/20253.984.053.854.00874,7954.00
10/15/20253.654.123.623.962,486,0773.96
10/14/20253.633.743.603.65528,4773.65
10/13/20253.603.773.503.71933,5343.71