Ventyx Biosciences Inc.

1.01
-0.05 (-4.72%)
At close: Apr 03, 2025, 3:59 PM
1.04
2.04%
Pre-market: Apr 04, 2025, 07:01 AM EDT

Ventyx Biosciences Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 1.02 1.06 0.99 1.00 -0.06 -5.66% 1,100,252
Apr 2, 2025 1.09 1.12 1.03 1.06 -0.01 -0.93% 1,808,300
Apr 1, 2025 1.16 1.21 1.07 1.07 -0.08 -6.96% 1,099,500
Mar 31, 2025 1.20 1.22 1.13 1.15 -0.06 -4.96% 906,449
Mar 28, 2025 1.22 1.24 1.17 1.21 -0.02 -1.63% 742,824
Mar 27, 2025 1.22 1.27 1.21 1.23 0.01 0.82% 627,200
Mar 26, 2025 1.29 1.30 1.22 1.22 -0.06 -4.69% 885,560
Mar 25, 2025 1.35 1.36 1.28 1.28 -0.08 -5.88% 989,500
Mar 24, 2025 1.33 1.37 1.31 1.36 0.04 3.03% 1,166,746
Mar 21, 2025 1.31 1.35 1.28 1.32 -0.01 -0.75% 968,046
Mar 20, 2025 1.35 1.39 1.31 1.33 -0.02 -1.48% 632,100
Mar 19, 2025 1.37 1.39 1.33 1.35 -0.02 -1.46% 837,000
Mar 18, 2025 1.41 1.42 1.33 1.37 -0.04 -2.84% 775,900
Mar 17, 2025 1.41 1.43 1.38 1.41 0.00 0.00% 438,219
Mar 14, 2025 1.42 1.44 1.39 1.41 0.02 1.44% 366,417
Mar 13, 2025 1.48 1.49 1.36 1.39 -0.07 -4.79% 549,106
Mar 12, 2025 1.43 1.50 1.40 1.46 0.03 2.10% 374,900
Mar 11, 2025 1.42 1.44 1.34 1.43 0.01 0.70% 756,000
Mar 10, 2025 1.46 1.47 1.40 1.42 -0.07 -4.70% 657,748
Mar 7, 2025 1.55 1.55 1.45 1.49 -0.06 -3.87% 736,224
Mar 6, 2025 1.49 1.58 1.46 1.55 0.03 1.97% 550,015
Mar 5, 2025 1.48 1.53 1.44 1.52 0.06 4.11% 603,700
Mar 4, 2025 1.44 1.51 1.37 1.46 0.02 1.39% 840,822
Mar 3, 2025 1.56 1.58 1.40 1.44 -0.14 -8.86% 1,175,001
Feb 28, 2025 1.49 1.62 1.41 1.58 0.13 8.97% 1,222,800
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