5 DAY PERFORMANCE
+4.14%
1 MONTH PERFORMANCE
+41.94%
3 MONTH PERFORMANCE
+11.39%
6 MONTH PERFORMANCE
-33.58%
YEAR-TO-DATE PERFORMANCE
-19.63%
1 YEAR PERFORMANCE
-65.69%
Ventyx Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $1.74 | $1.76 (1.15%) | $1.83 | $1.69 | 1.27 M | $125.19 M |
| 05/23/2025 | $1.80 | $1.69 (-6.11%) | $1.84 | $1.65 | 1.36 M | $120.21 M |
| 05/22/2025 | $1.77 | $1.82 (2.82%) | $1.99 | $1.73 | 8.01 M | $129.46 M |
| 05/21/2025 | $1.55 | $1.53 (-1.29%) | $1.61 | $1.51 | 1.01 M | $108.83 M |
| 05/20/2025 | $1.44 | $1.59 (10.42%) | $1.62 | $1.38 | 1.69 M | $113.10 M |
| 05/19/2025 | $1.38 | $1.45 (5.07%) | $1.52 | $1.36 | 1.62 M | $103.14 M |
| 05/16/2025 | $1.20 | $1.40 (16.67%) | $1.41 | $1.20 | 1.91 M | $99.58 M |
| 05/15/2025 | $1.18 | $1.21 (2.54%) | $1.22 | $1.11 | 433.92 K | $86.07 M |
| 05/14/2025 | $1.23 | $1.18 (-4.07%) | $1.26 | $1.18 | 522.80 K | $83.94 M |
| 05/13/2025 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.18 | 1.02 M | $85.36 M |
| 05/12/2025 | $1.30 | $1.21 (-6.92%) | $1.38 | $1.20 | 1.88 M | $86.07 M |
| 05/09/2025 | $1.19 | $1.24 (4.2%) | $1.36 | $1.16 | 1.29 M | $88.20 M |
| 05/08/2025 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.15 | 817.37 K | $82.85 M |
| 05/07/2025 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.19 | 456.63 K | $85.68 M |
| 05/06/2025 | $1.36 | $1.21 (-11.03%) | $1.36 | $1.05 | 1.48 M | $85.68 M |
| 05/05/2025 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.37 | 640.33 K | $97.72 M |
| 05/02/2025 | $1.39 | $1.45 (4.32%) | $1.48 | $1.37 | 1.27 M | $102.68 M |
| 05/01/2025 | $1.34 | $1.38 (2.99%) | $1.39 | $1.25 | 911.20 K | $97.72 M |
| 04/30/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.26 | 886.40 K | $94.18 M |
| 04/29/2025 | $1.24 | $1.28 (3.23%) | $1.32 | $1.23 | 1.04 M | $90.64 M |
| 04/28/2025 | $1.20 | $1.24 (3.33%) | $1.25 | $1.18 | 658.80 K | $87.81 M |
| 04/25/2025 | $1.27 | $1.20 (-5.51%) | $1.28 | $1.17 | 912.62 K | $82.17 M |
| 04/24/2025 | $1.16 | $1.26 (8.62%) | $1.27 | $1.15 | 617.74 K | $86.28 M |
| 04/23/2025 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.14 | 858.35 K | $79.43 M |
| 04/22/2025 | $1.15 | $1.18 (2.61%) | $1.19 | $1.15 | 603.24 K | $80.80 M |
| 04/21/2025 | $1.08 | $1.13 (4.63%) | $1.19 | $1.06 | 901.10 K | $77.38 M |
| 04/17/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.03 | 897.60 K | $73.27 M |
| 04/16/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.02 | 1.15 M | $72.59 M |
| 04/15/2025 | $1.10 | $1.11 (0.91%) | $1.18 | $1.07 | 1.81 M | $76.01 M |
| 04/14/2025 | $0.99 | $1.10 (10.71%) | $1.14 | $0.97 | 2.05 M | $75.33 M |
| 04/11/2025 | $0.93 | $0.97 (4.12%) | $0.98 | $0.86 | 832.60 K | $66.32 M |
| 04/10/2025 | $0.98 | $0.93 (-5.1%) | $1.00 | $0.90 | 757.43 K | $63.55 M |
| 04/09/2025 | $0.90 | $1.00 (11.11%) | $1.01 | $0.86 | 1.53 M | $68.48 M |
| 04/08/2025 | $0.87 | $0.91 (5.61%) | $0.97 | $0.83 | 3.28 M | $62.63 M |
| 04/07/2025 | $0.91 | $0.84 (-8.12%) | $0.97 | $0.78 | 3.68 M | $57.25 M |
| 04/04/2025 | $0.99 | $0.94 (-5.07%) | $1.00 | $0.90 | 1.14 M | $64.36 M |
| 04/03/2025 | $1.02 | $1.00 (-1.96%) | $1.06 | $0.99 | 1.10 M | $68.48 M |
| 04/02/2025 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.03 | 1.81 M | $72.59 M |
| 04/01/2025 | $1.16 | $1.07 (-7.76%) | $1.21 | $1.07 | 1.10 M | $73.27 M |
| 03/31/2025 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.13 | 906.45 K | $78.75 M |
| 03/28/2025 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.17 | 742.82 K | $82.86 M |
| 03/27/2025 | $1.22 | $1.23 (0.82%) | $1.27 | $1.21 | 627.20 K | $84.23 M |
| 03/26/2025 | $1.29 | $1.22 (-5.43%) | $1.30 | $1.22 | 885.56 K | $83.54 M |
| 03/25/2025 | $1.35 | $1.28 (-5.19%) | $1.36 | $1.28 | 989.50 K | $87.65 M |
| 03/24/2025 | $1.33 | $1.36 (2.26%) | $1.37 | $1.31 | 1.17 M | $93.13 M |
| 03/21/2025 | $1.31 | $1.32 (0.76%) | $1.35 | $1.28 | 968.05 K | $90.39 M |
| 03/20/2025 | $1.35 | $1.33 (-1.48%) | $1.39 | $1.31 | 632.10 K | $91.08 M |
| 03/19/2025 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.33 | 837.00 K | $92.45 M |
| 03/18/2025 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.33 | 775.90 K | $93.82 M |
| 03/17/2025 | $1.41 | $1.41 (0%) | $1.43 | $1.38 | 438.22 K | $96.55 M |
| 03/14/2025 | $1.42 | $1.41 (-0.7%) | $1.44 | $1.39 | 366.42 K | $96.55 M |
| 03/13/2025 | $1.48 | $1.39 (-6.08%) | $1.49 | $1.36 | 549.11 K | $95.18 M |
| 03/12/2025 | $1.43 | $1.46 (2.1%) | $1.50 | $1.40 | 374.90 K | $99.98 M |
| 03/11/2025 | $1.42 | $1.43 (0.7%) | $1.44 | $1.34 | 756.00 K | $97.92 M |
| 03/10/2025 | $1.46 | $1.42 (-2.74%) | $1.47 | $1.40 | 657.75 K | $97.24 M |
| 03/07/2025 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.45 | 736.22 K | $102.03 M |
| 03/06/2025 | $1.49 | $1.55 (4.03%) | $1.58 | $1.46 | 550.02 K | $106.14 M |
| 03/05/2025 | $1.48 | $1.52 (2.7%) | $1.53 | $1.44 | 603.70 K | $104.09 M |
| 03/04/2025 | $1.44 | $1.46 (1.39%) | $1.51 | $1.37 | 840.82 K | $99.98 M |
| 03/03/2025 | $1.56 | $1.44 (-7.69%) | $1.58 | $1.40 | 1.18 M | $98.61 M |
| 02/28/2025 | $1.49 | $1.58 (6.04%) | $1.62 | $1.41 | 1.22 M | $108.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
