-
5 DAY PERFORMANCE
+1.92% -
1 MONTH PERFORMANCE
-2.30% -
3 MONTH PERFORMANCE
-2.75% -
6 MONTH PERFORMANCE
-56.20% -
YEAR-TO-DATE PERFORMANCE
-14.17% -
1 YEAR PERFORMANCE
-93.00%
Ventyx Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.08 | $2.10 (0.96%) | $2.14 | $2.06 | 576,244 | $148.16 M |
| 10/03/2024 | $2.11 | $2.06 (-2.37%) | $2.12 | $2.05 | 664,523 | $145.34 M |
| 10/02/2024 | $2.08 | $2.11 (1.44%) | $2.19 | $2.06 | 796,800 | $148.87 M |
| 10/01/2024 | $2.18 | $2.08 (-4.59%) | $2.21 | $2.08 | 1.06 M | $146.75 M |
| 09/30/2024 | $2.31 | $2.18 (-5.63%) | $2.34 | $2.15 | 1.15 M | $153.81 M |
| 09/27/2024 | $2.41 | $2.31 (-4.15%) | $2.41 | $2.29 | 1.11 M | $162.98 M |
| 09/26/2024 | $2.43 | $2.36 (-2.88%) | $2.44 | $2.32 | 1.02 M | $166.51 M |
| 09/25/2024 | $2.46 | $2.39 (-2.85%) | $2.49 | $2.35 | 1.41 M | $168.63 M |
| 09/24/2024 | $2.47 | $2.46 (-0.4%) | $2.66 | $2.44 | 2.68 M | $173.56 M |
| 09/23/2024 | $2.66 | $2.46 (-7.52%) | $2.78 | $2.39 | 15.08 M | $173.56 M |
| 09/20/2024 | $2.34 | $2.30 (-1.71%) | $2.39 | $2.29 | 759,643 | $162.28 M |
| 09/19/2024 | $2.36 | $2.37 (0.42%) | $2.42 | $2.27 | 384,635 | $167.21 M |
| 09/18/2024 | $2.33 | $2.29 (-1.72%) | $2.41 | $2.26 | 464,606 | $161.57 M |
| 09/17/2024 | $2.35 | $2.32 (-1.28%) | $2.44 | $2.28 | 590,245 | $163.69 M |
| 09/16/2024 | $2.29 | $2.34 (2.18%) | $2.35 | $2.23 | 534,106 | $165.10 M |
| 09/13/2024 | $2.17 | $2.29 (5.53%) | $2.37 | $2.17 | 805,240 | $161.57 M |
| 09/12/2024 | $2.13 | $2.15 (0.94%) | $2.17 | $2.08 | 399,838 | $151.69 M |
| 09/11/2024 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.09 | 701,931 | $148.16 M |
| 09/10/2024 | $2.19 | $2.17 (-0.91%) | $2.23 | $2.13 | 601,833 | $153.10 M |
| 09/09/2024 | $2.16 | $2.19 (1.39%) | $2.23 | $2.13 | 455,640 | $154.51 M |
| 09/06/2024 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.09 | 446,654 | $153.10 M |
| 09/05/2024 | $2.17 | $2.17 (0%) | $2.20 | $2.14 | 468,705 | $153.10 M |
| 09/04/2024 | $2.15 | $2.16 (0.47%) | $2.21 | $2.12 | 291,400 | $152.40 M |
| 09/03/2024 | $2.24 | $2.18 (-2.68%) | $2.30 | $2.13 | 712,800 | $153.81 M |
| 08/30/2024 | $2.10 | $2.23 (6.19%) | $2.24 | $2.05 | 834,411 | $157.34 M |
| 08/29/2024 | $2.22 | $2.20 (-0.9%) | $2.31 | $2.16 | 509,800 | $155.22 M |
| 08/28/2024 | $2.21 | $2.20 (-0.45%) | $2.27 | $2.15 | 869,400 | $155.22 M |
| 08/27/2024 | $2.38 | $2.21 (-7.14%) | $2.38 | $2.13 | 753,604 | $155.93 M |
| 08/26/2024 | $2.28 | $2.38 (4.39%) | $2.42 | $2.22 | 1.17 M | $167.92 M |
| 08/23/2024 | $2.01 | $2.26 (12.44%) | $2.28 | $1.98 | 2.69 M | $159.45 M |
| 08/22/2024 | $1.98 | $1.97 (-0.51%) | $2.01 | $1.79 | 5.23 M | $138.99 M |
| 08/21/2024 | $1.95 | $1.96 (0.51%) | $2.06 | $1.94 | 1.17 M | $138.29 M |
| 08/20/2024 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.91 | 698,400 | $138.29 M |
| 08/19/2024 | $1.86 | $1.97 (5.91%) | $1.99 | $1.86 | 1.13 M | $138.99 M |
| 08/16/2024 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.84 | 1.39 M | $130.53 M |
| 08/15/2024 | $1.94 | $1.92 (-1.03%) | $2.02 | $1.90 | 1.57 M | $135.47 M |
| 08/14/2024 | $1.98 | $1.91 (-3.54%) | $2.00 | $1.90 | 525,985 | $134.76 M |
| 08/13/2024 | $1.96 | $1.95 (-0.51%) | $1.98 | $1.90 | 1.13 M | $137.58 M |
| 08/12/2024 | $2.06 | $1.95 (-5.34%) | $2.06 | $1.89 | 1.28 M | $137.58 M |
| 08/09/2024 | $2.16 | $2.07 (-4.17%) | $2.17 | $2.03 | 889,500 | $146.05 M |
| 08/08/2024 | $2.00 | $1.98 (-1%) | $2.00 | $1.94 | 549,526 | $139.70 M |
| 08/07/2024 | $2.11 | $1.96 (-7.11%) | $2.16 | $1.92 | 611,300 | $138.29 M |
| 08/06/2024 | $2.04 | $2.06 (0.98%) | $2.08 | $1.98 | 845,275 | $145.34 M |
| 08/05/2024 | $2.01 | $2.02 (0.5%) | $2.08 | $1.95 | 803,300 | $142.52 M |
| 08/02/2024 | $2.20 | $2.08 (-5.45%) | $2.23 | $2.07 | 1.06 M | $128.61 M |
| 08/01/2024 | $2.32 | $2.24 (-3.45%) | $2.34 | $2.22 | 850,023 | $138.50 M |
| 07/31/2024 | $2.31 | $2.32 (0.43%) | $2.37 | $2.24 | 1.13 M | $143.45 M |
| 07/30/2024 | $2.30 | $2.30 (0%) | $2.43 | $2.29 | 1.40 M | $142.21 M |
| 07/29/2024 | $2.42 | $2.28 (-5.79%) | $2.58 | $2.12 | 4.13 M | $140.97 M |
| 07/26/2024 | $2.99 | $2.95 (-1.34%) | $3.00 | $2.86 | 593,000 | $182.40 M |
| 07/25/2024 | $2.83 | $2.90 (2.47%) | $3.08 | $2.76 | 762,209 | $179.31 M |
| 07/24/2024 | $2.86 | $2.84 (-0.7%) | $2.91 | $2.81 | 375,930 | $175.60 M |
| 07/23/2024 | $2.81 | $2.88 (2.49%) | $2.93 | $2.76 | 720,700 | $178.07 M |
| 07/22/2024 | $2.57 | $2.80 (8.95%) | $2.82 | $2.57 | 735,145 | $173.12 M |
| 07/19/2024 | $2.76 | $2.55 (-7.61%) | $2.79 | $2.46 | 1.39 M | $157.67 M |
| 07/18/2024 | $2.98 | $2.75 (-7.72%) | $2.98 | $2.73 | 829,850 | $170.03 M |
| 07/17/2024 | $3.15 | $2.96 (-6.03%) | $3.17 | $2.95 | 1.10 M | $183.02 M |
| 07/16/2024 | $2.84 | $3.20 (12.68%) | $3.21 | $2.84 | 1.45 M | $197.86 M |
| 07/15/2024 | $2.58 | $2.84 (10.08%) | $2.86 | $2.55 | 931,604 | $175.60 M |
| 07/12/2024 | $2.54 | $2.56 (0.79%) | $2.63 | $2.46 | 874,342 | $158.28 M |
| 07/11/2024 | $2.51 | $2.47 (-1.59%) | $2.60 | $2.44 | 1.57 M | $152.72 M |
| 07/10/2024 | $2.38 | $2.44 (2.52%) | $2.46 | $2.34 | 639,622 | $150.87 M |
| 07/09/2024 | $2.27 | $2.34 (3.08%) | $2.39 | $2.22 | 462,925 | $144.68 M |
| 07/08/2024 | $2.18 | $2.29 (5.05%) | $2.33 | $2.16 | 747,377 | $141.59 M |