Ventyx Biosciences, Inc. (VTYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.0500 | 5.2400 | 4.8500 | 4.9200 | 4.9200 | 574,874 |
| 02 May 2024 | 4.7600 | 5.1700 | 4.5640 | 4.9100 | 4.9100 | 1,909,200 |
| 01 May 2024 | 3.7800 | 4.9130 | 3.7000 | 4.6800 | 4.6800 | 2,275,800 |
| 30 Apr 2024 | 3.8000 | 3.9600 | 3.7000 | 3.7400 | 3.7400 | 2,856,700 |
| 29 Apr 2024 | 3.9400 | 4.0450 | 3.8200 | 3.8350 | 3.8350 | 947,300 |
| 26 Apr 2024 | 4.0400 | 4.0800 | 3.9250 | 3.9300 | 3.9300 | 529,700 |
| 25 Apr 2024 | 4.1500 | 4.1500 | 3.9400 | 4.0600 | 4.0600 | 586,700 |
| 24 Apr 2024 | 4.3200 | 4.4500 | 4.2200 | 4.2400 | 4.2400 | 596,400 |
| 23 Apr 2024 | 4.3400 | 4.4200 | 4.2600 | 4.3500 | 4.3500 | 445,600 |
| 22 Apr 2024 | 4.5000 | 4.5400 | 4.2300 | 4.3000 | 4.3000 | 1,100,200 |
| 19 Apr 2024 | 4.3300 | 4.6300 | 4.2600 | 4.4700 | 4.4700 | 906,000 |
| 18 Apr 2024 | 4.3700 | 4.4800 | 4.2350 | 4.3500 | 4.3500 | 849,900 |
| 17 Apr 2024 | 4.7600 | 4.7680 | 4.3600 | 4.3800 | 4.3800 | 780,100 |
| 16 Apr 2024 | 4.6200 | 4.8200 | 4.5500 | 4.7600 | 4.7600 | 661,300 |
| 15 Apr 2024 | 4.6400 | 4.8300 | 4.5950 | 4.6700 | 4.6700 | 628,900 |
| 12 Apr 2024 | 4.5700 | 4.6800 | 4.5000 | 4.6000 | 4.6000 | 674,200 |
| 11 Apr 2024 | 4.8300 | 4.8300 | 4.5300 | 4.6000 | 4.6000 | 1,292,200 |
| 10 Apr 2024 | 4.8300 | 4.9100 | 4.5900 | 4.7500 | 4.7500 | 1,249,300 |
| 09 Apr 2024 | 4.6900 | 5.2000 | 4.6200 | 5.0400 | 5.0400 | 2,022,900 |
| 08 Apr 2024 | 4.8200 | 4.9900 | 4.7100 | 4.7200 | 4.7200 | 836,000 |
| 05 Apr 2024 | 4.9400 | 5.1300 | 4.6800 | 4.8400 | 4.8400 | 833,200 |
| 04 Apr 2024 | 5.0800 | 5.3500 | 4.8600 | 4.9000 | 4.9000 | 1,214,900 |
| 03 Apr 2024 | 5.2600 | 5.3500 | 5.1800 | 5.1800 | 5.1800 | 1,191,200 |
| 02 Apr 2024 | 5.5000 | 5.5350 | 5.0300 | 5.2400 | 5.2400 | 1,719,400 |
| 01 Apr 2024 | 5.4500 | 5.8800 | 5.3400 | 5.5900 | 5.5900 | 3,124,100 |
| 28 Mar 2024 | 5.8200 | 5.9600 | 5.4300 | 5.5000 | 5.5000 | 2,204,800 |
| 27 Mar 2024 | 5.8700 | 6.0650 | 5.6900 | 5.8050 | 5.8050 | 1,369,700 |
| 26 Mar 2024 | 6.5100 | 6.6000 | 5.8300 | 5.8600 | 5.8600 | 1,576,600 |
| 25 Mar 2024 | 6.7000 | 7.0100 | 6.4000 | 6.5400 | 6.5400 | 1,061,200 |
| 22 Mar 2024 | 7.3600 | 7.3600 | 6.6500 | 6.7000 | 6.7000 | 1,354,300 |
| 21 Mar 2024 | 7.5600 | 7.6500 | 7.1800 | 7.3500 | 7.3500 | 943,700 |
| 20 Mar 2024 | 7.9200 | 7.9500 | 7.3100 | 7.5000 | 7.5000 | 1,126,500 |
| 19 Mar 2024 | 7.8600 | 8.0200 | 7.7700 | 7.9000 | 7.9000 | 1,026,000 |
| 18 Mar 2024 | 7.6500 | 8.1200 | 7.2700 | 7.9800 | 7.9800 | 1,632,600 |
| 15 Mar 2024 | 7.7100 | 7.9000 | 7.4600 | 7.7000 | 7.7000 | 2,320,900 |
| 14 Mar 2024 | 8.2900 | 8.4800 | 7.5500 | 7.7500 | 7.7500 | 1,569,200 |
| 13 Mar 2024 | 8.2120 | 8.6700 | 8.1400 | 8.4100 | 8.4100 | 1,721,000 |
| 12 Mar 2024 | 8.7000 | 8.7500 | 8.0700 | 8.4200 | 8.4200 | 3,892,400 |
| 11 Mar 2024 | 10.2250 | 10.6700 | 6.8200 | 8.0400 | 8.0400 | 7,735,900 |
| 08 Mar 2024 | 10.3000 | 11.4800 | 9.7200 | 9.9200 | 9.9200 | 4,422,200 |
| 07 Mar 2024 | 10.0000 | 10.3650 | 9.4000 | 10.1300 | 10.1300 | 4,625,900 |
| 06 Mar 2024 | 8.6000 | 8.9600 | 8.3800 | 8.9500 | 8.9500 | 1,768,500 |
| 05 Mar 2024 | 8.9900 | 9.1600 | 8.2010 | 8.5600 | 8.5600 | 2,912,100 |
| 04 Mar 2024 | 8.5700 | 9.3970 | 8.0600 | 9.0000 | 9.0000 | 3,494,500 |
| 01 Mar 2024 | 7.3800 | 8.7700 | 7.3400 | 8.5000 | 8.5000 | 6,272,900 |
| 29 Feb 2024 | 8.0100 | 8.6400 | 7.0350 | 7.0800 | 7.0800 | 4,665,700 |
| 28 Feb 2024 | 6.6000 | 8.8400 | 6.2900 | 7.7700 | 7.7700 | 15,976,500 |
| 27 Feb 2024 | 6.0100 | 6.1800 | 5.5400 | 6.0500 | 6.0500 | 2,810,500 |
| 26 Feb 2024 | 6.6500 | 6.8000 | 5.5900 | 5.8600 | 5.8600 | 5,401,500 |
| 23 Feb 2024 | 5.6180 | 7.2500 | 5.5600 | 6.7100 | 6.7100 | 14,376,500 |
| 22 Feb 2024 | 5.0850 | 5.8600 | 4.8700 | 5.7700 | 5.7700 | 14,169,000 |
| 21 Feb 2024 | 4.0700 | 7.5000 | 3.9800 | 5.0400 | 5.0400 | 87,523,900 |
| 20 Feb 2024 | 2.4400 | 3.0250 | 2.4000 | 2.9900 | 2.9900 | 9,639,300 |
| 16 Feb 2024 | 2.5000 | 2.5200 | 2.4350 | 2.4600 | 2.4600 | 850,800 |
| 15 Feb 2024 | 2.5100 | 2.6800 | 2.4700 | 2.5000 | 2.5000 | 1,220,100 |
| 14 Feb 2024 | 2.3300 | 2.5100 | 2.3000 | 2.4900 | 2.4900 | 1,204,400 |
| 13 Feb 2024 | 2.3300 | 2.3900 | 2.2300 | 2.2900 | 2.2900 | 1,817,600 |
| 12 Feb 2024 | 2.4500 | 2.5700 | 2.4300 | 2.4400 | 2.4400 | 2,265,900 |
| 09 Feb 2024 | 2.3600 | 2.5000 | 2.3000 | 2.4700 | 2.4700 | 1,136,200 |
| 08 Feb 2024 | 2.1900 | 2.3700 | 2.1900 | 2.3600 | 2.3600 | 666,800 |
| 07 Feb 2024 | 2.3300 | 2.3300 | 2.1900 | 2.2200 | 2.2200 | 916,600 |
| 06 Feb 2024 | 2.2900 | 2.4200 | 2.2200 | 2.3400 | 2.3400 | 1,149,600 |
| 05 Feb 2024 | 2.2800 | 2.4500 | 2.2210 | 2.3200 | 2.3200 | 1,495,300 |
| 02 Feb 2024 | 2.2400 | 2.3600 | 2.1500 | 2.3000 | 2.3000 | 1,613,400 |
| 01 Feb 2024 | 2.1400 | 2.2700 | 2.0900 | 2.2400 | 2.2400 | 2,033,000 |
| 31 Jan 2024 | 2.1400 | 2.2300 | 2.1100 | 2.1100 | 2.1100 | 1,877,700 |
| 30 Jan 2024 | 2.1500 | 2.1500 | 2.0550 | 2.1400 | 2.1400 | 1,346,100 |
| 29 Jan 2024 | 2.0400 | 2.1300 | 1.9800 | 2.1200 | 2.1200 | 929,300 |
| 26 Jan 2024 | 2.0300 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 1,293,900 |
| 25 Jan 2024 | 2.0100 | 2.0300 | 1.9510 | 2.0000 | 2.0000 | 630,200 |
| 24 Jan 2024 | 2.0400 | 2.0650 | 1.9600 | 1.9600 | 1.9600 | 1,168,500 |
| 23 Jan 2024 | 2.0300 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 814,700 |
| 22 Jan 2024 | 1.9600 | 2.0550 | 1.9400 | 2.0300 | 2.0300 | 1,278,300 |
| 19 Jan 2024 | 1.9100 | 2.0010 | 1.8650 | 1.9700 | 1.9700 | 2,315,800 |
| 18 Jan 2024 | 2.1100 | 2.1100 | 1.8700 | 1.9000 | 1.9000 | 2,905,500 |
| 17 Jan 2024 | 2.1000 | 2.1450 | 2.0650 | 2.0900 | 2.0900 | 2,175,500 |
| 16 Jan 2024 | 2.2500 | 2.2700 | 2.1300 | 2.1400 | 2.1400 | 2,067,600 |
| 12 Jan 2024 | 2.3700 | 2.4250 | 2.1500 | 2.2300 | 2.2300 | 4,061,400 |
| 11 Jan 2024 | 2.5400 | 2.5400 | 2.2500 | 2.3100 | 2.3100 | 5,881,400 |
| 10 Jan 2024 | 2.5800 | 2.6500 | 2.5250 | 2.5500 | 2.5500 | 1,160,600 |
| 09 Jan 2024 | 2.5500 | 2.7500 | 2.4900 | 2.6400 | 2.6400 | 1,936,100 |
| 08 Jan 2024 | 2.3000 | 2.6450 | 2.2350 | 2.6000 | 2.6000 | 3,752,900 |
| 05 Jan 2024 | 2.5000 | 2.5000 | 2.2800 | 2.3300 | 2.3300 | 1,416,100 |
| 04 Jan 2024 | 2.5500 | 2.6750 | 2.4310 | 2.5100 | 2.5100 | 2,895,300 |
| 03 Jan 2024 | 2.5100 | 2.6200 | 2.4700 | 2.5300 | 2.5300 | 2,813,100 |
| 02 Jan 2024 | 2.4800 | 2.8100 | 2.4500 | 2.4900 | 2.4900 | 3,487,200 |
| 29 Dec 2023 | 2.5500 | 2.6000 | 2.4550 | 2.4700 | 2.4700 | 2,021,700 |
| 28 Dec 2023 | 2.5400 | 2.6200 | 2.4700 | 2.5900 | 2.5900 | 2,417,100 |
| 27 Dec 2023 | 2.3700 | 2.5850 | 2.3600 | 2.5400 | 2.5400 | 3,712,100 |
| 26 Dec 2023 | 2.2000 | 2.4100 | 2.2000 | 2.3600 | 2.3600 | 3,790,900 |
| 22 Dec 2023 | 2.2500 | 2.3600 | 2.2000 | 2.2100 | 2.2100 | 1,456,900 |
| 21 Dec 2023 | 2.1200 | 2.2500 | 2.1100 | 2.2200 | 2.2200 | 2,214,400 |
| 20 Dec 2023 | 2.1500 | 2.1600 | 2.0700 | 2.0800 | 2.0800 | 2,401,600 |
| 19 Dec 2023 | 2.1400 | 2.2650 | 2.1300 | 2.1400 | 2.1400 | 2,236,300 |
| 18 Dec 2023 | 2.2500 | 2.2800 | 2.1000 | 2.1400 | 2.1400 | 1,829,300 |
| 15 Dec 2023 | 2.3400 | 2.3850 | 2.2350 | 2.2500 | 2.2500 | 2,278,700 |
| 14 Dec 2023 | 2.4000 | 2.4650 | 2.2800 | 2.3300 | 2.3300 | 1,873,800 |
| 13 Dec 2023 | 2.1800 | 2.3800 | 2.1400 | 2.3800 | 2.3800 | 3,059,600 |
| 12 Dec 2023 | 2.1600 | 2.3000 | 2.0900 | 2.2000 | 2.2000 | 2,617,600 |
| 11 Dec 2023 | 2.1800 | 2.1950 | 2.0900 | 2.1600 | 2.1600 | 2,981,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.