Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.900 -0.140 (-4.61%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jul 29, 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 (%)
Jul 28, 2025 3.160 3.190 2.780 3.040 756,999 -0.14(-4.40%)
Jul 25, 2025 3.170 3.210 3.130 3.180 470,184 -0.02(-0.63%)
Jul 24, 2025 3.170 3.300 3.150 3.200 1,155,081 +0.03(+0.95%)
Jul 23, 2025 3.020 3.250 3.000 3.170 1,086,161 +0.15(+4.97%)
Jul 22, 2025 2.930 3.050 2.881 3.020 624,282 +0.07(+2.37%)
Jul 21, 2025 3.170 3.190 2.905 2.950 931,073 -0.21(-6.79%)
Jul 18, 2025 3.280 3.350 3.070 3.165 933,722 -0.10(-3.21%)
Jul 17, 2025 3.160 3.320 3.145 3.270 885,511 +0.14(+4.47%)
Jul 16, 2025 3.040 3.165 2.991 3.130 1,004,536 +0.10(+3.30%)
Jul 15, 2025 2.810 3.170 2.790 3.030 2,436,146 +0.22(+7.83%)
Jul 14, 2025 2.740 2.835 2.700 2.810 1,200,111 +0.07(+2.55%)
Jul 11, 2025 2.820 2.840 2.720 2.740 987,239 -0.10(-3.52%)
Jul 10, 2025 2.440 2.880 2.410 2.840 3,144,362 +0.44(+18.33%)
Jul 09, 2025 2.100 2.410 2.094 2.400 1,515,589 +0.32(+15.38%)
Jul 08, 2025 2.050 2.120 2.040 2.080 890,293 +0.04(+1.96%)
Jul 07, 2025 2.040 2.110 2.000 2.040 903,045 -0.04(-1.92%)
Jul 03, 2025 2.060 2.080 1.989 2.080 873,571 +0.06(+2.97%)
Jul 02, 2025 2.070 2.080 1.950 2.020 2,432,729 -0.04(-2.18%)
Jul 01, 2025 2.150 2.180 2.060 2.065 983,860 -0.08(-3.50%)
Jun 30, 2025 2.370 2.395 2.050 2.140 1,928,100 -0.20(-8.55%)
Jun 27, 2025 2.440 2.495 2.320 2.340 9,453,128 -0.11(-4.49%)
Jun 26, 2025 2.410 2.510 2.375 2.450 1,177,860 +0.05(+2.08%)
Jun 25, 2025 2.410 2.479 2.240 2.400 1,049,026 -0.01(-0.41%)
Jun 24, 2025 2.430 2.500 2.355 2.410 1,019,766 +0.01(+0.42%)
Jun 23, 2025 2.270 2.410 2.220 2.400 1,263,200 +0.14(+6.19%)
Jun 20, 2025 2.400 2.400 2.190 2.260 1,362,192 -0.11(-4.64%)
Jun 18, 2025 2.200 2.420 2.180 2.370 1,826,200 +0.17(+7.73%)
Jun 17, 2025 2.290 2.350 2.100 2.200 4,981,070 -0.34(-13.39%)
Jun 16, 2025 2.610 2.630 2.490 2.540 955,875 -0.02(-0.78%)
Jun 13, 2025 2.440 2.595 2.420 2.560 844,129 +0.07(+2.81%)
Jun 12, 2025 2.410 2.520 2.290 2.490 1,573,473 +0.05(+2.05%)
Jun 11, 2025 2.630 2.665 2.425 2.440 1,656,169 -0.21(-7.92%)
Jun 10, 2025 2.560 2.750 2.550 2.650 2,474,549 +0.09(+3.52%)
Jun 09, 2025 2.500 2.570 2.415 2.560 1,743,326 +0.10(+4.07%)
Jun 06, 2025 2.230 2.470 2.225 2.460 3,522,011 +0.21(+9.33%)
Jun 05, 2025 2.000 2.280 1.910 2.250 3,889,745 +0.26(+13.07%)
Jun 04, 2025 1.980 2.025 1.950 1.990 647,185 +0.00(+0.00%)
Jun 03, 2025 2.060 2.078 1.940 1.990 1,624,428 -0.05(-2.45%)
Jun 02, 2025 1.700 2.095 1.685 2.040 4,431,844 +0.34(+20.00%)
May 30, 2025 1.800 1.800 1.650 1.700 1,271,082 -0.11(-6.08%)
May 29, 2025 1.830 1.850 1.750 1.810 716,682 +0.04(+2.26%)
May 28, 2025 1.690 1.840 1.680 1.770 1,247,297 +0.01(+0.57%)
May 27, 2025 1.750 1.830 1.690 1.760 1,268,589 +0.07(+4.14%)
May 23, 2025 1.800 1.840 1.650 1.690 1,361,199 -0.13(-7.14%)
May 22, 2025 1.770 1.990 1.730 1.820 8,000,196 +0.29(+18.95%)
May 21, 2025 1.550 1.609 1.505 1.530 981,378 -0.06(-3.77%)
May 20, 2025 1.440 1.620 1.380 1.590 1,691,037 +0.14(+9.66%)
May 19, 2025 1.380 1.520 1.360 1.450 1,619,253 +0.05(+3.57%)
May 16, 2025 1.200 1.410 1.200 1.400 1,914,765 +0.19(+15.70%)
May 15, 2025 1.180 1.220 1.110 1.210 433,923 +0.03(+2.54%)
May 14, 2025 1.230 1.260 1.180 1.180 522,752 -0.02(-1.67%)
May 13, 2025 1.220 1.250 1.180 1.200 1,021,449 -0.01(-0.83%)
May 12, 2025 1.300 1.380 1.200 1.210 1,878,608 -0.03(-2.42%)
May 09, 2025 1.190 1.355 1.160 1.240 1,293,181 +0.07(+5.98%)
May 08, 2025 1.210 1.220 1.150 1.170 817,370 -0.04(-3.31%)
May 07, 2025 1.220 1.274 1.185 1.210 455,824 +0.00(+0.00%)
May 06, 2025 1.360 1.360 1.050 1.210 1,479,786 -0.17(-12.32%)
May 05, 2025 1.450 1.450 1.369 1.380 638,328 -0.07(-4.83%)
May 02, 2025 1.390 1.480 1.365 1.450 1,265,706 +0.07(+5.07%)
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.