5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+10.19%
3 MONTH PERFORMANCE
-5.02%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
+2.71%
Ventyx Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $2.36 | $2.27 (-3.81%) | $2.37 | $2.21 | 481,891 | $160.42 M |
| 12/23/2024 | $2.25 | $2.35 (4.44%) | $2.38 | $2.25 | 1.23 M | $166.07 M |
| 12/20/2024 | $2.27 | $2.24 (-1.32%) | $2.36 | $2.24 | 4.76 M | $158.30 M |
| 12/19/2024 | $2.31 | $2.28 (-1.3%) | $2.38 | $2.21 | 1.76 M | $161.12 M |
| 12/18/2024 | $2.38 | $2.30 (-3.36%) | $2.54 | $2.23 | 2.01 M | $162.54 M |
| 12/17/2024 | $2.24 | $2.37 (5.8%) | $2.44 | $2.23 | 1.13 M | $167.48 M |
| 12/16/2024 | $2.23 | $2.25 (0.9%) | $2.37 | $2.23 | 824,000 | $159.00 M |
| 12/13/2024 | $2.40 | $2.28 (-5%) | $2.43 | $2.25 | 1.07 M | $161.12 M |
| 12/12/2024 | $2.61 | $2.44 (-6.51%) | $2.64 | $2.44 | 685,800 | $172.43 M |
| 12/11/2024 | $2.81 | $2.61 (-7.12%) | $2.83 | $2.41 | 1.60 M | $184.44 M |
| 12/10/2024 | $3.00 | $2.78 (-7.33%) | $3.04 | $2.76 | 1.15 M | $196.46 M |
| 12/09/2024 | $3.17 | $3.01 (-5.05%) | $3.31 | $2.95 | 2.12 M | $212.71 M |
| 12/06/2024 | $2.56 | $3.12 (21.88%) | $3.39 | $2.52 | 8.27 M | $220.48 M |
| 12/05/2024 | $2.59 | $2.51 (-3.09%) | $2.64 | $2.48 | 870,726 | $177.38 M |
| 12/04/2024 | $2.45 | $2.60 (6.12%) | $2.61 | $2.38 | 1.05 M | $183.74 M |
| 12/03/2024 | $2.50 | $2.45 (-2%) | $2.53 | $2.37 | 1.06 M | $173.14 M |
| 12/02/2024 | $2.65 | $2.52 (-4.91%) | $2.71 | $2.49 | 2.02 M | $178.08 M |
| 11/29/2024 | $2.65 | $2.68 (1.13%) | $2.72 | $2.53 | 731,100 | $189.39 M |
| 11/27/2024 | $2.53 | $2.65 (4.74%) | $2.75 | $2.41 | 2.27 M | $187.27 M |
| 11/26/2024 | $2.25 | $2.54 (12.89%) | $2.67 | $2.22 | 7.61 M | $179.50 M |
| 11/25/2024 | $1.87 | $2.06 (10.16%) | $2.10 | $1.87 | 2.16 M | $145.58 M |
| 11/22/2024 | $1.72 | $1.85 (7.56%) | $1.92 | $1.71 | 2.15 M | $130.74 M |
| 11/21/2024 | $1.73 | $1.73 (0%) | $1.77 | $1.67 | 1.55 M | $122.25 M |
| 11/20/2024 | $1.81 | $1.72 (-4.97%) | $1.82 | $1.72 | 1.24 M | $121.55 M |
| 11/19/2024 | $1.78 | $1.78 (0%) | $1.83 | $1.75 | 1.72 M | $125.79 M |
| 11/18/2024 | $1.90 | $1.77 (-6.84%) | $1.91 | $1.75 | 2.88 M | $125.08 M |
| 11/15/2024 | $2.00 | $1.87 (-6.5%) | $2.00 | $1.87 | 1.30 M | $132.15 M |
| 11/14/2024 | $2.03 | $1.97 (-2.96%) | $2.03 | $1.97 | 1.32 M | $139.22 M |
| 11/13/2024 | $2.11 | $2.02 (-4.27%) | $2.14 | $2.02 | 988,939 | $142.75 M |
| 11/12/2024 | $2.14 | $2.10 (-1.87%) | $2.21 | $2.07 | 1.09 M | $148.40 M |
| 11/11/2024 | $2.26 | $2.15 (-4.87%) | $2.26 | $2.13 | 1.04 M | $151.94 M |
| 11/08/2024 | $2.25 | $2.20 (-2.22%) | $2.32 | $2.15 | 887,825 | $155.47 M |
| 11/07/2024 | $2.30 | $2.24 (-2.61%) | $2.35 | $2.23 | 683,724 | $158.30 M |
| 11/06/2024 | $2.25 | $2.33 (3.56%) | $2.36 | $2.20 | 919,501 | $164.66 M |
| 11/05/2024 | $2.15 | $2.18 (1.4%) | $2.20 | $2.14 | 1.17 M | $154.06 M |
| 11/04/2024 | $2.15 | $2.15 (0%) | $2.19 | $2.10 | 675,677 | $151.94 M |
| 11/01/2024 | $2.20 | $2.15 (-2.27%) | $2.24 | $2.14 | 607,586 | $151.69 M |
| 10/31/2024 | $2.22 | $2.16 (-2.7%) | $2.23 | $2.14 | 707,449 | $152.40 M |
| 10/30/2024 | $2.41 | $2.21 (-8.3%) | $2.43 | $2.21 | 786,600 | $155.93 M |
| 10/29/2024 | $2.35 | $2.39 (1.7%) | $2.50 | $2.32 | 1.51 M | $168.63 M |
| 10/28/2024 | $2.21 | $2.31 (4.52%) | $2.39 | $2.21 | 1.15 M | $162.98 M |
| 10/25/2024 | $2.20 | $2.18 (-0.91%) | $2.24 | $2.15 | 571,153 | $153.81 M |
| 10/24/2024 | $2.21 | $2.19 (-0.9%) | $2.26 | $2.17 | 1.05 M | $154.51 M |
| 10/23/2024 | $2.22 | $2.21 (-0.45%) | $2.26 | $2.18 | 1.22 M | $155.93 M |
| 10/22/2024 | $2.38 | $2.25 (-5.46%) | $2.39 | $2.22 | 1.44 M | $158.75 M |
| 10/21/2024 | $2.53 | $2.39 (-5.53%) | $2.54 | $2.34 | 559,973 | $168.63 M |
| 10/18/2024 | $2.47 | $2.54 (2.83%) | $2.58 | $2.45 | 376,728 | $179.21 M |
| 10/17/2024 | $2.54 | $2.45 (-3.54%) | $2.60 | $2.43 | 536,000 | $172.86 M |
| 10/16/2024 | $2.40 | $2.57 (7.08%) | $2.59 | $2.36 | 685,546 | $181.33 M |
| 10/15/2024 | $2.34 | $2.41 (2.99%) | $2.45 | $2.34 | 724,613 | $170.04 M |
| 10/14/2024 | $2.14 | $2.34 (9.35%) | $2.40 | $2.12 | 978,300 | $165.10 M |
| 10/11/2024 | $2.05 | $2.14 (4.39%) | $2.15 | $2.04 | 676,637 | $150.99 M |
| 10/10/2024 | $2.07 | $2.05 (-0.97%) | $2.12 | $2.03 | 655,600 | $144.64 M |
| 10/09/2024 | $2.11 | $2.07 (-1.9%) | $2.14 | $2.06 | 565,000 | $146.05 M |
| 10/08/2024 | $2.12 | $2.05 (-3.3%) | $2.22 | $2.05 | 680,929 | $144.64 M |
| 10/07/2024 | $2.10 | $2.12 (0.95%) | $2.15 | $2.07 | 566,236 | $149.58 M |
| 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 |