Ventyx Biosciences Inc. (VTYX)
1.49
-0.09 (-5.70%)
At close: Mar 03, 2025, 11:39 AM
VTYX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.49 | 1.62 | 1.41 | 1.58 | 0.13 | 8.97% | 1,222,743 |
| Feb 27, 2025 | 1.51 | 1.56 | 1.44 | 1.45 | -0.08 | -5.23% | 735,900 |
| Feb 26, 2025 | 1.53 | 1.57 | 1.50 | 1.53 | 0.01 | 0.66% | 527,900 |
| Feb 25, 2025 | 1.55 | 1.56 | 1.47 | 1.52 | -0.03 | -1.94% | 826,400 |
| Feb 24, 2025 | 1.64 | 1.65 | 1.54 | 1.55 | -0.06 | -3.73% | 809,024 |
| Feb 21, 2025 | 1.68 | 1.73 | 1.61 | 1.61 | -0.05 | -3.01% | 667,600 |
| Feb 20, 2025 | 1.70 | 1.70 | 1.63 | 1.66 | -0.03 | -1.78% | 681,046 |
| Feb 19, 2025 | 1.68 | 1.76 | 1.64 | 1.69 | -0.03 | -1.74% | 1,166,749 |
| Feb 18, 2025 | 1.70 | 1.78 | 1.67 | 1.72 | 0.01 | 0.58% | 1,639,117 |
| Feb 14, 2025 | 1.68 | 1.73 | 1.64 | 1.71 | 0.03 | 1.79% | 880,724 |
| Feb 13, 2025 | 1.63 | 1.71 | 1.58 | 1.68 | 0.06 | 3.70% | 1,054,414 |
| Feb 12, 2025 | 1.62 | 1.66 | 1.57 | 1.62 | 0.00 | 0.00% | 1,282,483 |
| Feb 11, 2025 | 1.68 | 1.69 | 1.59 | 1.62 | -0.05 | -2.99% | 1,503,100 |
| Feb 10, 2025 | 1.73 | 1.74 | 1.65 | 1.67 | -0.06 | -3.47% | 1,651,406 |
| Feb 7, 2025 | 1.79 | 1.82 | 1.71 | 1.73 | -0.06 | -3.35% | 1,304,700 |
| Feb 6, 2025 | 1.85 | 1.87 | 1.79 | 1.79 | -0.06 | -3.24% | 1,204,400 |
| Feb 5, 2025 | 1.85 | 1.90 | 1.79 | 1.85 | 0.01 | 0.54% | 1,263,357 |
| Feb 4, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | -0.03 | -1.60% | 1,555,911 |
| Feb 3, 2025 | 1.95 | 1.96 | 1.85 | 1.87 | -0.14 | -6.97% | 1,801,032 |
| Jan 31, 2025 | 2.06 | 2.15 | 1.99 | 2.01 | -0.04 | -1.95% | 1,129,000 |
| Jan 30, 2025 | 2.00 | 2.13 | 1.96 | 2.05 | 0.11 | 5.67% | 1,381,341 |
| Jan 29, 2025 | 1.99 | 2.01 | 1.91 | 1.94 | -0.08 | -3.96% | 1,264,800 |
| Jan 28, 2025 | 2.04 | 2.08 | 1.95 | 2.02 | -0.03 | -1.46% | 1,200,623 |
| Jan 27, 2025 | 2.18 | 2.22 | 2.00 | 2.05 | -0.20 | -8.89% | 1,661,127 |
| Jan 24, 2025 | 2.30 | 2.30 | 2.18 | 2.25 | -0.06 | -2.60% | 1,049,918 |
| Jan 23, 2025 | 2.17 | 2.31 | 2.04 | 2.31 | 0.15 | 6.94% | 1,490,200 |
| Jan 22, 2025 | 2.05 | 2.19 | 1.98 | 2.16 | 0.08 | 3.85% | 4,982,700 |
| Jan 21, 2025 | 2.02 | 2.13 | 1.92 | 2.08 | 0.06 | 2.97% | 1,466,200 |
| Jan 17, 2025 | 1.90 | 2.04 | 1.83 | 2.02 | 0.13 | 6.88% | 2,278,900 |
| Jan 16, 2025 | 1.96 | 1.97 | 1.86 | 1.89 | -0.07 | -3.57% | 1,140,319 |
| Jan 15, 2025 | 2.01 | 2.02 | 1.93 | 1.96 | 0.02 | 1.03% | 961,835 |
| Jan 14, 2025 | 2.02 | 2.04 | 1.90 | 1.94 | -0.01 | -0.51% | 1,170,500 |
| Jan 13, 2025 | 2.07 | 2.12 | 1.93 | 1.95 | -0.13 | -6.25% | 1,402,375 |
| Jan 10, 2025 | 2.15 | 2.19 | 2.07 | 2.08 | -0.17 | -7.56% | 887,200 |
| Jan 8, 2025 | 2.51 | 2.51 | 2.24 | 2.25 | -0.27 | -10.71% | 6,121,000 |
| Jan 7, 2025 | 2.44 | 2.61 | 2.42 | 2.52 | 0.10 | 4.13% | 1,285,000 |
| Jan 6, 2025 | 2.49 | 2.52 | 2.35 | 2.42 | -0.07 | -2.81% | 2,424,802 |
| Jan 3, 2025 | 2.14 | 2.56 | 2.14 | 2.49 | 0.35 | 16.36% | 2,969,276 |
| Jan 2, 2025 | 2.22 | 2.24 | 2.12 | 2.14 | -0.05 | -2.28% | 1,427,100 |
| Dec 31, 2024 | 2.24 | 2.25 | 2.10 | 2.19 | -0.04 | -1.79% | 1,627,300 |
| Dec 30, 2024 | 2.34 | 2.37 | 2.18 | 2.23 | -0.15 | -6.30% | 1,564,500 |
| Dec 27, 2024 | 2.48 | 2.50 | 2.32 | 2.38 | 0.05 | 2.15% | 2,889,674 |
| Dec 26, 2024 | 2.29 | 2.34 | 2.26 | 2.33 | 0.06 | 2.64% | 1,309,300 |
| Dec 24, 2024 | 2.36 | 2.37 | 2.21 | 2.27 | -0.08 | -3.40% | 481,900 |
| Dec 23, 2024 | 2.25 | 2.38 | 2.25 | 2.35 | 0.11 | 4.91% | 1,226,945 |
| Dec 20, 2024 | 2.27 | 2.36 | 2.24 | 2.24 | -0.04 | -1.75% | 4,760,521 |
| Dec 19, 2024 | 2.31 | 2.38 | 2.21 | 2.28 | -0.02 | -0.87% | 1,762,876 |
| Dec 18, 2024 | 2.38 | 2.54 | 2.23 | 2.30 | -0.07 | -2.95% | 2,005,923 |
| Dec 17, 2024 | 2.24 | 2.44 | 2.23 | 2.37 | 0.12 | 5.33% | 1,125,200 |
| Dec 16, 2024 | 2.23 | 2.37 | 2.23 | 2.25 | -0.03 | -1.32% | 824,000 |