-
5 DAY PERFORMANCE
-4.28% -
1 MONTH PERFORMANCE
-20.44% -
3 MONTH PERFORMANCE
-9.14% -
6 MONTH PERFORMANCE
-61.75% -
YEAR-TO-DATE PERFORMANCE
-27.53% -
1 YEAR PERFORMANCE
-24.47%
Ventyx Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.72 | $1.79 (4.07%) | $1.81 | $1.71 | 650,612 | $126.49 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 |
| 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 |