UK markets closed

Ventyx Biosciences, Inc. (VTYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.51000.0000 (0.00%)
At close: 04:00PM EDT
2.5800 +0.07 (+2.79%)
After hours: 06:57PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.55002.65502.50002.51002.51001,488,400
20 Jun 20242.76002.76002.50002.51002.5100699,200
18 Jun 20242.75002.87002.70002.75002.7500606,000
17 Jun 20242.86002.86002.70002.75002.7500912,200
14 Jun 20242.84002.99302.83102.88002.8800444,500
13 Jun 20243.01003.05002.83002.87002.8700891,200
12 Jun 20243.20003.40002.92002.98002.98002,751,800
11 Jun 20243.35003.36903.13003.20003.20001,036,200
10 Jun 20243.24003.51003.11103.44003.44001,669,200
07 Jun 20243.26003.37003.03503.26003.26001,618,800
06 Jun 20244.50004.82003.03003.28503.28506,724,900
05 Jun 20244.93005.66004.80005.28005.28003,068,600
04 Jun 20244.93005.00004.86004.94504.9450350,200
03 Jun 20244.85005.02504.79004.95004.9500803,100
31 May 20244.82005.14004.68004.78004.7800425,500
30 May 20244.99005.00004.73504.81004.8100428,900
29 May 20244.90005.04004.69004.93004.9300559,700
28 May 20244.44005.22004.41005.13005.13001,504,600
24 May 20244.44004.63504.25004.37004.3700341,100
23 May 20244.72004.78504.37004.45004.4500655,700
22 May 20244.70004.90004.63004.67504.6750380,400
21 May 20244.81004.97004.60004.74004.7400327,200
20 May 20244.73005.04004.68004.83004.83001,114,600
17 May 20245.04005.13004.61004.73004.7300511,100
16 May 20244.41005.02004.40004.98004.98001,393,700
15 May 20244.25004.35004.11004.19004.1900435,400
14 May 20244.17004.43004.15004.17004.1700634,900
13 May 20244.16004.67404.06004.12004.1200814,800
10 May 20244.84005.01003.84104.09004.0900910,800
09 May 20244.50004.63004.38004.48004.4800555,100
08 May 20244.51004.62004.40004.44004.4400378,100
07 May 20244.74004.87004.57004.60504.6050342,900
06 May 20244.90004.99504.62004.71004.7100433,800
03 May 20245.05005.24004.85004.85004.8500853,100
02 May 20244.76005.17004.56404.91004.91001,909,200
01 May 20243.78004.91303.70004.68004.68002,275,800
30 Apr 20243.80003.96003.70003.74003.74002,856,700
29 Apr 20243.94004.04503.82003.83503.8350947,300
26 Apr 20244.04004.08003.92503.93003.9300529,700
25 Apr 20244.15004.15003.94004.06004.0600586,700
24 Apr 20244.32004.45004.22004.24004.2400596,400
23 Apr 20244.34004.42004.26004.35004.3500445,600
22 Apr 20244.50004.54004.23004.30004.30001,100,200
19 Apr 20244.33004.63004.26004.47004.4700906,000
18 Apr 20244.37004.48004.23504.35004.3500849,900
17 Apr 20244.76004.76804.36004.38004.3800780,100
16 Apr 20244.62004.82004.55004.76004.7600661,300
15 Apr 20244.64004.83004.59504.67004.6700628,900
12 Apr 20244.57004.68004.50004.60004.6000674,200
11 Apr 20244.83004.83004.53004.60004.60001,292,200
10 Apr 20244.83004.91004.59004.75004.75001,249,300
09 Apr 20244.69005.20004.62005.04005.04002,022,900
08 Apr 20244.82004.99004.71004.72004.7200836,000
05 Apr 20244.94005.13004.68004.84004.8400833,200
04 Apr 20245.08005.35004.86004.90004.90001,214,900
03 Apr 20245.26005.35005.18005.18005.18001,191,200
02 Apr 20245.50005.53505.03005.24005.24001,719,400
01 Apr 20245.45005.88005.34005.59005.59003,124,100
28 Mar 20245.82005.96005.43005.50005.50002,204,800
27 Mar 20245.87006.06505.69005.80505.80501,369,700
26 Mar 20246.51006.60005.83005.86005.86001,576,600
25 Mar 20246.70007.01006.40006.54006.54001,061,200
22 Mar 20247.36007.36006.65006.70006.70001,354,300
21 Mar 20247.56007.65007.18007.35007.3500943,700
20 Mar 20247.92007.95007.31007.50007.50001,126,500
19 Mar 20247.86008.02007.77007.90007.90001,026,000
18 Mar 20247.65008.12007.27007.98007.98001,632,600
15 Mar 20247.71007.90007.46007.70007.70002,320,900
14 Mar 20248.29008.48007.55007.75007.75001,569,200
13 Mar 20248.21208.67008.14008.41008.41001,721,000
12 Mar 20248.70008.75008.07008.42008.42003,892,400
11 Mar 202410.225010.67006.82008.04008.04007,735,900
08 Mar 202410.300011.48009.72009.92009.92004,422,200
07 Mar 202410.000010.36509.400010.130010.13004,625,900
06 Mar 20248.60008.96008.38008.95008.95001,768,500
05 Mar 20248.99009.16008.20108.56008.56002,912,100
04 Mar 20248.57009.39708.06009.00009.00003,494,500
01 Mar 20247.38008.77007.34008.50008.50006,272,900
29 Feb 20248.01008.64007.03507.08007.08004,665,700
28 Feb 20246.60008.84006.29007.77007.770015,976,500
27 Feb 20246.01006.18005.54006.05006.05002,810,500
26 Feb 20246.65006.80005.59005.86005.86005,401,500
23 Feb 20245.61807.25005.56006.71006.710014,376,500
22 Feb 20245.08505.86004.87005.77005.770014,169,000
21 Feb 20244.07007.50003.98005.04005.040087,523,900
20 Feb 20242.44003.02502.40002.99002.99009,639,300
16 Feb 20242.50002.52002.43502.46002.4600850,800
15 Feb 20242.51002.68002.47002.50002.50001,220,100
14 Feb 20242.33002.51002.30002.49002.49001,204,400
13 Feb 20242.33002.39002.23002.29002.29001,817,600
12 Feb 20242.45002.57002.43002.44002.44002,265,900
09 Feb 20242.36002.50002.30002.47002.47001,136,200
08 Feb 20242.19002.37002.19002.36002.3600666,800
07 Feb 20242.33002.33002.19002.22002.2200916,600
06 Feb 20242.29002.42002.22002.34002.34001,149,600
05 Feb 20242.28002.45002.22102.32002.32001,495,300
02 Feb 20242.24002.36002.15002.30002.30001,613,400
01 Feb 20242.14002.27002.09002.24002.24002,033,000
31 Jan 20242.14002.23002.11002.11002.11001,877,700
30 Jan 20242.15002.15002.05502.14002.14001,346,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...