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 |