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 |
Create an account or log in to view more rows.
$VTYX cup and handle dont play
$VTYX hot trash
$VTYX Up! Up! Up! Up! Up! Up! Up!
$VTYX has just been halted from trading.
$VTYX Free money indeed??
$VTYX Is it Monday yet
$VTYX Same thing
different day
$VTYX YALL READY????????
$VTYX bull flag
breakout!
$VTYX MAY RIP TOMORROW