Ventyx Biosciences Inc (VTYX) Historical Stock Data

2.17 ↑0.00 (0.00%)

As of August 30, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, VTYX is down -0.61% a day on average. There have been 11 days where Ventyx Biosciences Inc closed green and 19 days where VTYX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-06	2.18	2.17	↓$0.01 (-0.46%)	2.09	2.20	446.42K
2024-09-05	2.18	2.17	↓$0.01 (-0.46%)	2.14	2.20	382.67K
2024-09-04	2.15	2.16	↑$0.01 (0.47%)	2.12	2.21	288.98K
2024-09-03	2.25	2.18	↓$0.07 (-3.11%)	2.14	2.30	703.94K
2024-08-30	2.10	2.23	↑$0.13 (6.19%)	2.07	2.24	810.19K
2024-08-29	2.24	2.20	↓$0.03 (-1.57%)	2.16	2.31	507.08K
2024-08-28	2.21	2.20	↓$0.01 (-0.45%)	2.15	2.27	869.14K
2024-08-27	2.38	2.21	↓$0.18 (-7.35%)	2.13	2.38	753.46K
2024-08-26	2.28	2.38	↑$0.10 (4.39%)	2.22	2.42	1.16M
2024-08-23	2.01	2.26	↑$0.25 (12.44%)	1.98	2.28	2.68M
2024-08-21	1.95	1.96	↑$0.01 (0.51%)	1.94	2.06	1.17M
2024-08-20	1.98	1.96	↓$0.02 (-1.01%)	1.92	1.98	696.93K
2024-08-19	1.86	1.97	↑$0.11 (5.91%)	1.86	1.99	1.12M
2024-08-16	1.93	1.85	↓$0.08 (-4.15%)	1.84	1.93	1.38M
2024-08-15	1.94	1.92	↓$0.02 (-1.03%)	1.90	2.02	1.57M
2024-08-14	1.97	1.91	↓$0.06 (-3.05%)	1.90	2.00	525.71K
2024-08-13	1.96	1.95	↓$0.01 (-0.51%)	1.90	1.98	1.12M
2024-08-12	2.06	1.95	↓$0.11 (-5.34%)	1.90	2.06	1.28M
2024-08-09	2.16	2.07	↓$0.09 (-4.17%)	2.03	2.17	876.90K
2024-08-08	2.00	1.98	↓$0.02 (-1.00%)	1.95	2.00	525.43K
2024-08-07	2.11	1.96	↓$0.15 (-7.11%)	1.92	2.16	604.27K
2024-08-06	2.00	2.06	↑$0.06 (3.00%)	1.98	2.08	843.38K
2024-08-05	2.00	2.02	↑$0.02 (1.00%)	1.95	2.08	797.90K
2024-08-02	2.16	2.08	↓$0.08 (-3.70%)	2.07	2.23	1.06M
2024-08-01	2.32	2.24	↓$0.08 (-3.45%)	2.22	2.34	849.49K
2024-07-31	2.31	2.32	↑$0.01 (0.43%)	2.24	2.37	1.11M
2024-07-30	2.30	2.30	↑$0.00 (0.00%)	2.29	2.43	1.40M
2024-07-29	2.42	2.28	↓$0.14 (-5.79%)	2.13	2.52	4.11M
2024-07-26	2.99	2.95	↓$0.04 (-1.34%)	2.86	3.00	579.04K
2024-07-25	2.83	2.90	↑$0.07 (2.47%)	2.77	3.08	761.07K