Ventyx Biosciences, Inc. (VTYX) Charts

$1.73

south_east
-$0.06 (-3.35%)
Day's range
$1.71
Day's range
$1.82

5 DAY PERFORMANCE

-5.98%

1 MONTH PERFORMANCE

-23.11%

3 MONTH PERFORMANCE

-21.36%

6 MONTH PERFORMANCE

-16.43%

YEAR-TO-DATE PERFORMANCE

-21.00%

1 YEAR PERFORMANCE

-29.96%

Ventyx Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $1.79 $1.73 (-3.35%) $1.82 $1.71 1.30 M $122.25 M
02/06/2025 $1.85 $1.79 (-3.24%) $1.87 $1.79 1.20 M $126.49 M
02/05/2025 $1.85 $1.85 (0%) $1.90 $1.79 1.26 M $130.74 M
02/04/2025 $1.89 $1.84 (-2.65%) $1.91 $1.82 1.56 M $130.03 M
02/03/2025 $1.95 $1.87 (-4.1%) $1.96 $1.85 1.80 M $132.15 M
01/31/2025 $2.06 $2.01 (-2.43%) $2.15 $1.99 1.13 M $142.04 M
01/30/2025 $2.00 $2.05 (2.5%) $2.13 $1.96 1.38 M $144.87 M
01/29/2025 $1.99 $1.94 (-2.51%) $2.01 $1.91 1.26 M $137.10 M
01/28/2025 $2.04 $2.02 (-0.98%) $2.08 $1.95 1.20 M $142.75 M
01/27/2025 $2.18 $2.05 (-5.96%) $2.22 $2.00 1.66 M $144.87 M
01/24/2025 $2.30 $2.25 (-2.17%) $2.30 $2.18 1.05 M $159.00 M
01/23/2025 $2.17 $2.31 (6.45%) $2.31 $2.04 1.49 M $163.24 M
01/22/2025 $2.05 $2.16 (5.37%) $2.19 $1.98 4.98 M $152.64 M
01/21/2025 $2.02 $2.08 (2.97%) $2.13 $1.92 1.47 M $146.99 M
01/17/2025 $1.90 $2.02 (6.32%) $2.04 $1.83 2.28 M $142.75 M
01/16/2025 $1.96 $1.89 (-3.57%) $1.97 $1.86 1.14 M $133.56 M
01/15/2025 $2.01 $1.96 (-2.49%) $2.02 $1.93 961,835 $138.51 M
01/14/2025 $2.02 $1.94 (-3.96%) $2.04 $1.90 1.17 M $137.10 M
01/13/2025 $2.07 $1.95 (-5.8%) $2.12 $1.93 1.40 M $137.80 M
01/10/2025 $2.15 $2.08 (-3.26%) $2.19 $2.07 887,200 $146.99 M
01/08/2025 $2.51 $2.25 (-10.36%) $2.51 $2.24 6.12 M $159.00 M
01/07/2025 $2.44 $2.52 (3.28%) $2.61 $2.42 1.29 M $178.08 M
01/06/2025 $2.49 $2.42 (-2.81%) $2.52 $2.35 2.42 M $171.02 M
01/03/2025 $2.14 $2.49 (16.36%) $2.56 $2.14 2.97 M $175.96 M
01/02/2025 $2.22 $2.14 (-3.6%) $2.24 $2.12 1.43 M $151.23 M
12/31/2024 $2.24 $2.19 (-2.23%) $2.25 $2.10 1.63 M $154.76 M
12/30/2024 $2.34 $2.23 (-4.7%) $2.37 $2.18 1.56 M $157.59 M
12/27/2024 $2.48 $2.38 (-4.03%) $2.50 $2.32 2.89 M $168.19 M
12/26/2024 $2.29 $2.33 (1.75%) $2.34 $2.26 1.31 M $164.66 M
12/24/2024 $2.36 $2.27 (-3.81%) $2.37 $2.21 481,900 $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