Ventyx Biosciences Inc (VTYX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -14.5748987854 | 2.47 | 2.66 | 2.08 | 1451894 | 2.37083444 | CS |
| 4 | -0.12 | -5.38116591928 | 2.23 | 2.78 | 2.075 | 1493964 | 2.38043876 | CS |
| 12 | -0.16 | -7.04845814978 | 2.27 | 3.21 | 1.79 | 1273076 | 2.31780082 | CS |
| 26 | -3.34 | -61.2844036697 | 5.45 | 5.88 | 1.79 | 1191882 | 3.14582803 | CS |
| 52 | -32.32 | -93.8716235841 | 34.43 | 34.495 | 1.79 | 2379479 | 4.77565526 | CS |
| 156 | -16.54 | -88.6863270777 | 18.65 | 47.2508 | 1.79 | 1136477 | 12.5758679 | CS |
| 260 | -16.54 | -88.6863270777 | 18.65 | 47.2508 | 1.79 | 1136477 | 12.5758679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822100 | 2.08 | -0.1 | -4.59 | 2.18 | 2.2101 | 2.08 | 979322 |
| 1727735520 | 2.18 | -0.13 | -5.63 | 2.258 | 2.338 | 2.1549999 | 1052455 |
| 1727476500 | 2.31 | -0.05 | -2.12 | 2.41 | 2.41 | 2.29 | 1102339 |
| 1727390100 | 2.36 | -0.03 | -1.26 | 2.43 | 2.44 | 2.32 | 1019291 |
| 1727303700 | 2.39 | -0.08 | -3.04 | 2.46 | 2.49 | 2.35 | 1410057 |
| 1727217300 | 2.465 | 0 | 0.20 | 2.47 | 2.66 | 2.44 | 2675328 |
| 1727130900 | 2.46 | 0.16 | 6.96 | 2.66 | 2.7799999 | 2.39 | 15056274 |
| 1726871700 | 2.3 | -0.07 | -2.95 | 2.34 | 2.3892 | 2.2908 | 759543 |
| 1726785300 | 2.37 | 0.08 | 3.49 | 2.36 | 2.4199 | 2.27 | 383246 |
| 1726698900 | 2.29 | -0.03 | -1.29 | 2.323 | 2.41 | 2.255 | 459231 |
| 1726612500 | 2.32 | -0.02 | -0.85 | 2.35 | 2.44 | 2.2799999 | 588604 |
| 1726526100 | 2.34 | 0.05 | 2.18 | 2.29 | 2.35 | 2.2308 | 531835 |
| 1726266900 | 2.29 | 0.14 | 6.51 | 2.1808 | 2.37 | 2.17 | 799295 |
| 1726180500 | 2.15 | 0.05 | 2.38 | 2.11 | 2.1692 | 2.075 | 393628 |
| 1726094100 | 2.1 | -0.07 | -3.23 | 2.17 | 2.17 | 2.09 | 701928 |
| 1726007700 | 2.17 | -0.02 | -0.91 | 2.19 | 2.226 | 2.13 | 601289 |
| 1725921300 | 2.19 | 0.02 | 0.69 | 2.16 | 2.227 | 2.1349999 | 455630 |
| 1725662100 | 2.175 | 0 | 0.23 | 2.18 | 2.18 | 2.085 | 431671 |
| 1725575700 | 2.17 | 0.01 | 0.46 | 2.16 | 2.2 | 2.14 | 465418 |
| 1725489300 | 2.16 | -0.02 | -0.92 | 2.15 | 2.21 | 2.115 | 290597 |
| 1725402900 | 2.18 | -0.05 | -2.24 | 2.23 | 2.295 | 2.1309999 | 701629 |
| 1725057300 | 2.23 | 0.02 | 1.13 | 2.1 | 2.24 | 2.05 | 834301 |
| 1724970900 | 2.205 | 0 | 0.23 | 2.22 | 2.31 | 2.16 | 509752 |
| 1724884500 | 2.2 | -0.01 | -0.23 | 2.21 | 2.27 | 2.1501 | 869351 |
| 1724798100 | 2.205 | -0.18 | -7.35 | 2.38 | 2.38 | 2.13 | 753469 |
| 1724711700 | 2.38 | 0.12 | 5.31 | 2.2799999 | 2.415 | 2.222 | 1164595 |
| 1724452500 | 2.2599999 | 0.29 | 14.72 | 2.0099999 | 2.2799999 | 1.9805 | 2688153 |
| 1724366100 | 1.97 | 0.02 | 1.03 | 1.98 | 2.0099999 | 1.79 | 5231493 |
| 1724279700 | 1.95 | -0.01 | -0.51 | 1.95 | 2.06 | 1.94 | 1174626 |
| 1724193300 | 1.96 | -0.01 | -0.51 | 1.98 | 1.98 | 1.91 | 698262 |
| 1724106900 | 1.97 | 0.12 | 6.49 | 1.86 | 1.99 | 1.855 | 1128243 |
| 1723847700 | 1.85 | -0.07 | -3.65 | 1.895 | 1.91 | 1.84 | 1307983 |
| 1723761300 | 1.92 | 0.01 | 0.52 | 1.94 | 2.015 | 1.895 | 1569674 |
| 1723674900 | 1.91 | -0.04 | -2.05 | 1.98 | 2 | 1.9 | 525785 |
| 1723588500 | 1.95 | 0 | 0.00 | 1.925 | 1.98 | 1.9 | 1108002 |
| 1723502100 | 1.95 | -0.12 | -5.80 | 2.06 | 2.064 | 1.89 | 1283219 |
| 1723242900 | 2.07 | 0.09 | 4.55 | 2.16 | 2.17 | 2.0299999 | 889488 |
| 1723156500 | 1.98 | 0.02 | 1.02 | 2 | 2 | 1.94 | 549526 |
| 1723070100 | 1.96 | -0.1 | -4.85 | 2.11 | 2.16 | 1.915 | 611265 |
| 1722983700 | 2.06 | 0.04 | 1.98 | 2.04 | 2.0788 | 1.98 | 845225 |
| 1722897300 | 2.02 | -0.06 | -2.88 | 1.9501 | 2.08 | 1.9501 | 774289 |
| 1722638100 | 2.08 | -0.16 | -7.14 | 2.2 | 2.23 | 2.07 | 1038348 |
| 1722551700 | 2.24 | -0.08 | -3.45 | 2.32 | 2.34 | 2.2201 | 850013 |
| 1722465300 | 2.32 | 0.02 | 0.87 | 2.31 | 2.365 | 2.2408 | 1127209 |
| 1722378900 | 2.3 | 0.02 | 0.88 | 2.3 | 2.43 | 2.29 | 1402468 |
| 1722292500 | 2.2799999 | -0.67 | -22.71 | 2.42 | 2.579 | 2.12 | 4121897 |
| 1722033300 | 2.95 | 0.05 | 1.72 | 2.99 | 3 | 2.855 | 592994 |
| 1721946900 | 2.9 | 0.06 | 2.11 | 2.83 | 3.0799 | 2.7599999 | 759345 |
| 1721860500 | 2.84 | -0.04 | -1.39 | 2.86 | 2.91 | 2.81 | 371270 |
| 1721774100 | 2.88 | 0.11 | 3.78 | 2.81 | 2.9299 | 2.7599999 | 720662 |
| 1721687700 | 2.775 | 0.23 | 8.82 | 2.57 | 2.82 | 2.57 | 598235 |
| 1721428500 | 2.55 | -0.2 | -7.27 | 2.7599999 | 2.7599999 | 2.455 | 1386240 |
| 1721342100 | 2.75 | -0.21 | -7.09 | 2.98 | 2.98 | 2.73 | 829850 |
| 1721255700 | 2.96 | -0.24 | -7.50 | 3.15 | 3.15 | 2.945 | 1013716 |
| 1721169300 | 3.2 | 0.36 | 12.68 | 2.84 | 3.21 | 2.84 | 1446567 |
| 1721082900 | 2.84 | 0.28 | 10.94 | 2.58 | 2.86 | 2.55 | 929259 |
| 1720823700 | 2.56 | 0.09 | 3.64 | 2.54 | 2.63 | 2.46 | 867712 |
| 1720737300 | 2.47 | 0.03 | 1.23 | 2.5099999 | 2.6 | 2.4403 | 1557371 |
| 1720650900 | 2.44 | 0.1 | 4.27 | 2.38 | 2.46 | 2.34 | 639422 |
| 1720564500 | 2.34 | 0.05 | 2.18 | 2.27 | 2.39 | 2.22 | 462925 |
| 1720478100 | 2.29 | 0.11 | 5.05 | 2.18 | 2.33 | 2.16 | 747108 |
| 1720218900 | 2.18 | -0.04 | -1.80 | 2.18 | 2.21 | 2.07 | 553911 |
| 1720040640 | 2.22 | 0.08 | 3.74 | 2.15 | 2.275 | 2.07 | 664037 |
| 1719959700 | 2.14 | -0.12 | -5.31 | 2.24 | 2.2599999 | 2.13 | 626804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
