Dark

VTYX
Ventyx Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Feb 26, 2026 3:59:59 PM EST

13.97USD0.000%(0.00)698,428

13.96Bid 13.98Ask 0.02Spread

Pre-market

Feb 25, 2026 8:34:30 AM EST

13.95USD-0.121%(-0.02)0

After-hours

Feb 26, 2026 4:38:30 PM EST

13.97USD0.000%(0.00)10,381

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-26	13.9800	13.980000	13.9700	13.9700	0.000%	698,428	0.000%
2026-02-25	13.9600	13.980000	13.9600	13.9700	+0.072%	603,331	0.000%
2026-02-24	13.9500	13.970000	13.9500	13.9600	+0.072%	1,099,603	+0.072%
2026-02-23	13.9600	13.975000	13.9400	13.9500	-0.143%	3,444,669	+0.143%
2026-02-20	13.9600	13.970000	13.9500	13.9700	+0.072%	3,693,833	0.000%
2026-02-19	13.9600	13.970000	13.9500	13.9600	0.000%	2,125,443	+0.072%
2026-02-18	13.9600	13.970000	13.9500	13.9600	+0.072%	3,908,363	+0.072%
2026-02-17	13.9500	13.970000	13.9400	13.9500	-0.143%	3,954,719	+0.143%
2026-02-13	13.9400	13.970000	13.9300	13.9700	+0.287%	2,531,230	0.000%
2026-02-12	13.9500	13.960000	13.9150	13.9300	-0.072%	6,481,529	+0.287%
2026-02-11	13.9500	13.960000	13.9400	13.9400	-0.143%	914,060	+0.215%
2026-02-10	13.9500	13.970000	13.9500	13.9600	+0.072%	663,345	+0.072%
2026-02-09	13.9300	13.960000	13.9300	13.9500	-0.072%	1,128,239	+0.143%
2026-02-06	13.9200	13.960000	13.9100	13.9600	+0.143%	1,462,783	+0.072%
2026-02-05	13.9300	13.950000	13.8900	13.9400	+0.216%	2,261,763	+0.215%
2026-02-04	13.9700	13.970000	13.9000	13.9100	-0.287%	4,895,676	+0.431%
2026-02-03	13.9600	13.970000	13.9500	13.9500	-0.072%	1,928,614	+0.143%
2026-02-02	13.9600	13.980000	13.9400	13.9600	+0.072%	5,047,701	+0.072%
2026-01-30	13.9600	13.970000	13.9300	13.9500	0.000%	1,014,647	+0.143%
2026-01-29	13.9600	13.970000	13.9401	13.9500	-0.143%	907,687	+0.143%
2026-01-28	13.9800	14.000000	13.9400	13.9700	-0.143%	1,255,579	0.000%
2026-01-27	13.9900	14.000000	13.9700	13.9900	+0.143%	826,609	-0.143%
2026-01-26	14.0000	14.020000	13.9400	13.9700	-0.428%	1,466,368	0.000%
2026-01-23	14.0000	14.065000	13.9850	14.0300	+0.790%	4,870,555	-0.428%
2026-01-22	13.8600	13.940000	13.8600	13.9200	+0.360%	1,611,048	+0.359%
2026-01-21	13.8600	13.890000	13.8500	13.8700	-0.072%	3,163,628	+0.721%
2026-01-20	13.8600	13.880000	13.8500	13.8800	-0.072%	2,200,267	+0.648%
2026-01-16	13.8600	13.900000	13.8500	13.8900	+0.216%	1,925,875	+0.576%
2026-01-15	13.8600	13.880000	13.8400	13.8600	0.000%	1,394,014	+0.794%
2026-01-14	13.8400	13.870000	13.8300	13.8600	0.000%	2,377,196	+0.794%
2026-01-13	13.8200	13.870000	13.8200	13.8600	+0.145%	5,684,447	+0.794%
2026-01-12	13.8000	13.860000	13.8000	13.8400	+0.217%	2,787,857	+0.939%
2026-01-09	13.8300	13.830000	13.7800	13.8100	-0.217%	11,902,197	+1.159%
2026-01-08	13.7600	13.850000	13.7550	13.8400	+0.801%	36,116,873	+0.939%
2026-01-07	15.3200	15.340000	13.4300	13.7300	+36.617%	28,072,307	+1.748%
2026-01-06	7.9000	25.000000	7.0800	10.0500	+28.517%	7,916,415	+39.005%
2026-01-05	8.5100	8.548000	7.7000	7.8200	-6.905%	1,316,025	+78.645%
2026-01-02	9.0200	9.020000	8.2300	8.4000	-6.977%	1,998,781	+66.310%
2025-12-31	8.7700	9.300000	8.7150	9.0300	+3.200%	590,832	+54.707%
2025-12-30	9.0800	9.095000	8.6100	8.7500	-3.634%	955,810	+59.657%
2025-12-29	9.2200	9.350000	9.0300	9.0800	-1.944%	650,524	+53.855%
2025-12-26	9.1700	9.340000	8.9800	9.2600	+0.871%	488,836	+50.864%
2025-12-24	9.0700	9.500000	9.0600	9.1800	+1.213%	593,314	+52.179%
2025-12-23	9.3400	9.530000	8.8600	9.0700	-2.891%	702,221	+54.024%
2025-12-22	8.6800	9.370000	8.6400	9.3400	+6.865%	1,056,372	+49.572%
2025-12-19	7.8000	8.920000	7.7800	8.7400	+12.920%	2,834,914	+59.840%
2025-12-18	7.7600	7.950000	7.5900	7.7400	+0.650%	1,306,795	+80.491%
2025-12-17	8.1700	8.300000	7.6750	7.6900	-6.334%	1,021,313	+81.664%
2025-12-16	8.2200	8.440000	8.0050	8.2100	-1.559%	1,442,549	+70.158%
2025-12-15	8.3100	8.520000	7.9350	8.3400	+1.832%	3,180,265	+67.506%
2025-12-12	8.5100	8.510000	8.0550	8.1900	-3.647%	1,854,412	+70.574%
2025-12-11	8.6000	8.700000	8.4410	8.5000	-2.186%	885,102	+64.353%
2025-12-10	8.5000	8.720000	8.3900	8.6900	+2.115%	836,986	+60.759%
2025-12-09	8.7300	8.870000	8.4500	8.5100	-3.295%	1,226,224	+64.160%
2025-12-08	8.8900	9.129300	8.7100	8.8000	+0.917%	1,862,889	+58.750%
2025-12-05	8.0300	9.000000	7.8400	8.7200	+9.000%	3,039,998	+60.206%
2025-12-04	7.8300	8.055000	7.6000	8.0000	+2.041%	2,291,331	+74.625%
2025-12-03	7.8850	8.190000	7.7600	7.8400	-1.259%	3,389,561	+78.189%
2025-12-02	8.8800	8.890000	7.6100	7.9400	-15.352%	4,609,624	+75.945%
2025-12-01	9.8800	10.070000	9.2100	9.3800	-6.200%	1,121,729	+48.934%
2025-11-28	10.0200	10.150000	9.8800	10.0000	+0.100%	382,928	+39.700%
2025-11-26	10.5000	10.548000	9.8400	9.9900	-4.493%	897,949	+39.840%
2025-11-25	10.1300	10.490000	9.7500	10.4600	+5.126%	1,112,928	+33.556%
2025-11-24	9.3900	10.279900	9.3113	9.9500	+5.514%	1,780,954	+40.402%
2025-11-21	9.3300	9.595000	8.9000	9.4300	-1.873%	1,828,849	+48.144%
2025-11-20	9.5700	10.020000	9.3400	9.6100	+1.478%	1,918,913	+45.369%
2025-11-19	9.5200	9.749900	9.3800	9.4700	-2.772%	1,203,231	+47.518%
2025-11-18	9.5550	9.920000	9.3300	9.7400	+2.526%	1,379,529	+43.429%
2025-11-17	9.1700	9.940000	8.9700	9.5000	+2.703%	1,570,146	+47.053%
2025-11-14	9.2200	9.850000	8.9800	9.2500	-3.141%	2,715,997	+51.027%
2025-11-13	9.3500	9.700000	9.1738	9.5500	+0.421%	2,098,211	+46.283%
2025-11-12	9.4600	9.990000	9.2800	9.5100	+0.848%	1,597,050	+46.898%
2025-11-11	9.1250	9.800000	8.7700	9.4300	+2.056%	2,192,171	+48.144%
2025-11-10	9.0100	9.500000	8.6900	9.2400	+5.359%	2,171,084	+51.190%
2025-11-07	9.2600	9.390000	8.1550	8.7700	-5.292%	2,639,129	+59.293%
2025-11-06	8.9900	9.460000	8.6900	9.2600	+2.889%	3,114,681	+50.864%
2025-11-05	8.5900	9.230000	8.2700	9.0000	+11.248%	3,491,171	+55.222%
2025-11-04	7.8600	8.528000	7.8000	8.0900	-1.701%	2,119,233	+72.682%
2025-11-03	8.3800	8.640000	7.9200	8.2300	-3.517%	3,044,171	+69.745%
2025-10-31	8.4200	9.500000	8.1000	8.5300	+1.306%	5,419,960	+63.775%
2025-10-30	7.2700	8.520000	7.2000	8.4200	+14.247%	5,668,884	+65.914%
2025-10-29	7.3400	7.430000	7.0000	7.3700	-0.136%	2,675,237	+89.552%
2025-10-28	6.4400	7.500000	6.3800	7.3800	+14.596%	6,338,346	+89.295%
2025-10-27	6.2500	6.790000	5.7800	6.4400	+10.843%	6,573,579	+116.925%
2025-10-24	6.7600	6.960000	5.7400	5.8100	-11.970%	12,475,428	+140.448%
2025-10-23	7.5000	7.820000	6.5500	6.6000	+70.984%	116,863,559	+111.667%
2025-10-22	3.7100	4.120000	3.4100	3.8600	+2.660%	23,044,075	+261.917%
2025-10-21	3.7200	3.835000	3.6100	3.7600	+1.348%	566,027	+271.543%
2025-10-20	3.9950	4.050000	3.5201	3.7100	-5.357%	1,069,637	+276.550%
2025-10-17	3.9300	3.980000	3.8220	3.9200	-2.000%	983,177	+256.378%
2025-10-16	3.9800	4.049900	3.8500	4.0000	+1.010%	875,076	+249.250%
2025-10-15	3.6500	4.115000	3.6205	3.9600	+8.493%	2,486,083	+252.778%
2025-10-14	3.6300	3.740000	3.6033	3.6500	-1.617%	529,014	+282.740%
2025-10-13	3.6000	3.765000	3.5000	3.7100	+4.213%	933,724	+276.550%
2025-10-10	3.8600	3.880000	3.4750	3.5600	-7.772%	1,473,969	+292.416%
2025-10-09	3.8300	4.010000	3.7800	3.8600	+0.783%	1,591,272	+261.917%
2025-10-08	4.0000	4.040000	3.6900	3.8300	-3.769%	1,399,480	+264.752%
2025-10-07	3.8000	4.050000	3.6400	3.9800	+6.702%	1,677,572	+251.005%
2025-10-06	3.6800	3.775000	3.5450	3.7300	+3.611%	1,646,179	+274.531%
2025-10-03	3.6400	3.790000	3.4200	3.6000	+1.983%	1,921,587	+288.056%
2025-10-02	3.7600	3.823400	3.3600	3.5300	-1.944%	3,844,005	+295.751%
2025-10-01	3.2900	3.915000	3.2811	3.6000	+15.756%	4,836,199	+288.056%
2025-09-30	3.0100	3.180000	2.9650	3.1100	+2.810%	1,163,252	+349.196%
2025-09-29	3.0100	3.060000	2.9101	3.0250	+1.510%	904,153	+361.818%
2025-09-26	2.7800	2.990000	2.6650	2.9800	+10.781%	947,262	+368.792%
2025-09-25	2.7000	2.765000	2.6300	2.6900	-2.182%	561,434	+419.331%
2025-09-24	2.8000	2.910000	2.7200	2.7500	-1.786%	923,684	+408.000%
2025-09-23	2.8800	2.940000	2.6800	2.8000	-1.060%	1,731,785	+398.929%
2025-09-22	2.3000	2.960000	2.3000	2.8300	+23.043%	2,216,016	+393.640%
2025-09-19	2.3900	2.498000	2.2900	2.3000	-3.766%	1,980,475	+507.391%
2025-09-18	2.3500	2.415000	2.2847	2.3900	+3.463%	637,255	+484.519%
2025-09-17	2.3500	2.385000	2.2850	2.3100	-0.858%	329,462	+504.762%
2025-09-16	2.2700	2.505000	2.2550	2.3300	+1.304%	709,297	+499.571%
2025-09-15	2.3500	2.400000	2.2600	2.3000	0.000%	555,198	+507.391%
2025-09-12	2.3800	2.430000	2.3000	2.3000	-3.361%	462,314	+507.391%
2025-09-11	2.3700	2.430000	2.3550	2.3800	+0.422%	285,067	+486.975%
2025-09-10	2.3800	2.465000	2.3550	2.3700	-0.420%	378,029	+489.451%
2025-09-09	2.3400	2.540000	2.3064	2.3800	0.000%	719,564	+486.975%
2025-09-08	2.5300	2.530000	2.3600	2.3800	-5.556%	432,349	+486.975%
2025-09-05	2.6200	2.672800	2.5000	2.5200	-3.077%	430,455	+454.365%
2025-09-04	2.5700	2.610000	2.4850	2.6000	+0.775%	305,564	+437.308%
2025-09-03	2.4600	2.619900	2.4600	2.5800	+4.878%	373,325	+441.473%
2025-09-02	2.3700	2.485000	2.3700	2.4600	+2.500%	463,277	+467.886%
2025-08-29	2.4500	2.450000	2.3100	2.4000	-2.041%	479,695	+482.083%
2025-08-28	2.5200	2.575800	2.4400	2.4500	-2.390%	328,096	+470.204%
2025-08-27	2.5000	2.590000	2.5000	2.5100	+1.210%	316,754	+456.574%
2025-08-26	2.5600	2.589100	2.4400	2.4800	-2.362%	468,185	+463.306%
2025-08-25	2.7300	2.730000	2.5300	2.5400	-7.299%	451,594	+450.000%
2025-08-22	2.6900	2.809000	2.6800	2.7400	+3.396%	462,422	+409.854%
2025-08-21	2.5600	2.685000	2.5100	2.6500	+3.516%	301,983	+427.170%
2025-08-20	2.6200	2.620000	2.3800	2.5600	-2.662%	442,719	+445.703%
2025-08-19	2.8100	2.810000	2.5750	2.6300	-7.067%	594,747	+431.179%
2025-08-18	2.8300	2.915000	2.7950	2.8300	0.000%	431,796	+393.640%
2025-08-15	3.0300	3.049400	2.8300	2.8300	-5.667%	704,225	+393.640%
2025-08-14	2.8600	3.010000	2.7900	3.0000	+5.263%	513,896	+365.667%
2025-08-13	2.7000	2.940000	2.6600	2.8500	+8.365%	1,103,170	+390.175%
2025-08-12	2.6900	2.725000	2.5400	2.6300	-0.379%	994,020	+431.179%
2025-08-11	2.8200	2.860000	2.6300	2.6400	-6.050%	755,034	+429.167%
2025-08-08	2.4100	2.880000	2.4050	2.8100	+19.068%	1,896,213	+397.153%
2025-08-07	2.5600	2.598200	2.3600	2.3600	-6.719%	686,454	+491.949%
2025-08-06	2.5600	2.570000	2.4150	2.5300	-1.938%	697,735	+452.174%
2025-08-05	2.7400	2.760000	2.5800	2.5800	-5.147%	472,230	+441.473%
2025-08-04	2.6500	2.745000	2.6000	2.7200	+3.422%	287,951	+413.603%
2025-08-01	2.7500	2.780000	2.6150	2.6300	-6.071%	546,685	+431.179%
2025-07-31	2.6900	2.920000	2.6900	2.8000	+4.089%	781,480	+398.929%
2025-07-30	2.6900	2.775000	2.6400	2.6900	+0.749%	845,946	+419.331%
2025-07-29	3.0200	3.035000	2.6300	2.6700	-12.171%	2,261,025	+423.221%
2025-07-28	3.1600	3.190000	2.7800	3.0400	-4.403%	757,049	+359.539%
2025-07-25	3.1700	3.210000	3.1300	3.1800	-0.625%	470,184	+339.308%
2025-07-24	3.1700	3.299900	3.1500	3.2000	+0.946%	1,155,081	+336.563%
2025-07-23	3.0200	3.250000	3.0000	3.1700	+4.967%	1,086,161	+340.694%
2025-07-22	2.9300	3.050000	2.8810	3.0200	+2.373%	624,288	+362.583%
2025-07-21	3.1700	3.190000	2.9050	2.9500	-6.793%	931,073	+373.559%
2025-07-18	3.2800	3.349900	3.0700	3.1650	-3.211%	933,722	+341.390%
2025-07-17	3.1600	3.320000	3.1450	3.2700	+4.473%	885,531	+327.217%
2025-07-16	3.0400	3.165200	2.9911	3.1300	+3.300%	1,004,536	+346.326%
2025-07-15	2.8100	3.170000	2.7900	3.0300	+7.829%	2,436,146	+361.056%
2025-07-14	2.7400	2.835000	2.7000	2.8100	+2.555%	1,200,116	+397.153%
2025-07-11	2.8200	2.840000	2.7200	2.7400	-3.521%	987,239	+409.854%
2025-07-10	2.4400	2.879900	2.4100	2.8400	+18.333%	3,144,390	+391.901%
2025-07-09	2.1000	2.410000	2.0935	2.4000	+15.385%	1,516,587	+482.083%
2025-07-08	2.0500	2.120000	2.0400	2.0800	+1.961%	890,293	+571.635%
2025-07-07	2.0400	2.110000	2.0000	2.0400	-1.923%	903,215	+584.804%
2025-07-03	2.0600	2.080000	1.9890	2.0800	+2.970%	873,571	+571.635%
2025-07-02	2.0700	2.080000	1.9500	2.0200	-2.179%	2,433,289	+591.584%
2025-07-01	2.1500	2.195000	2.0600	2.0650	-3.505%	984,610	+576.513%
2025-06-30	2.3700	2.395000	2.0500	2.1400	-8.547%	1,928,154	+552.804%
2025-06-27	2.4400	2.495000	2.3200	2.3400	-4.490%	9,453,127	+497.009%
2025-06-26	2.4100	2.510000	2.3750	2.4500	+2.083%	1,177,886	+470.204%
2025-06-25	2.4100	2.479200	2.2400	2.4000	-0.415%	1,049,029	+482.083%
2025-06-24	2.4300	2.500000	2.3550	2.4100	+0.417%	1,019,766	+479.668%
2025-06-23	2.2700	2.410000	2.2200	2.4000	+6.195%	1,264,267	+482.083%
2025-06-20	2.4000	2.400000	2.1900	2.2600	-4.641%	1,362,192	+518.142%
2025-06-18	2.2000	2.420000	2.1800	2.3700	+7.727%	1,826,200	+489.451%
2025-06-17	2.2900	2.350000	2.1000	2.2000	-13.386%	4,982,466	+535.000%
2025-06-16	2.6100	2.630000	2.4900	2.5400	-0.781%	955,876	+450.000%
2025-06-13	2.4400	2.595000	2.4200	2.5600	+2.811%	844,129	+445.703%
2025-06-12	2.4100	2.520000	2.2900	2.4900	+2.049%	1,573,493	+461.044%
2025-06-11	2.6300	2.665000	2.4250	2.4400	-7.925%	1,656,178	+472.541%
2025-06-10	2.5600	2.750000	2.5500	2.6500	+3.516%	2,474,569	+427.170%
2025-06-09	2.5000	2.570000	2.4150	2.5600	+4.065%	1,743,326	+445.703%
2025-06-06	2.2300	2.470000	2.2250	2.4600	+9.333%	3,522,010	+467.886%
2025-06-05	2.0000	2.280000	1.9100	2.2500	+13.065%	3,920,641	+520.889%
2025-06-04	1.9800	2.025000	1.9500	1.9900	0.000%	647,287	+602.010%
2025-06-03	2.0600	2.077600	1.9400	1.9900	-2.451%	1,624,500	+602.010%
2025-06-02	1.7000	2.095000	1.6850	2.0400	+20.000%	4,440,153	+584.804%
2025-05-30	1.8000	1.800000	1.6500	1.7000	-6.077%	1,271,082	+721.765%
2025-05-29	1.8300	1.850000	1.7500	1.8100	+2.260%	716,682	+671.823%
2025-05-28	1.6900	1.840000	1.6801	1.7700	+0.568%	1,261,817	+689.266%
2025-05-27	1.7500	1.830000	1.6900	1.7600	+4.142%	1,268,930	+693.750%
2025-05-23	1.8000	1.840000	1.6500	1.6900	-7.143%	1,361,199	+726.627%
2025-05-22	1.7700	1.990000	1.7300	1.8200	+18.954%	8,010,999	+667.582%
2025-05-21	1.5500	1.609100	1.5050	1.5300	-3.774%	1,005,278	+813.072%
2025-05-20	1.4400	1.620000	1.3800	1.5900	+9.655%	1,691,837	+778.616%
2025-05-19	1.3800	1.520000	1.3600	1.4500	+3.571%	1,619,253	+863.448%
2025-05-16	1.2000	1.410000	1.2000	1.4000	+15.702%	1,914,765	+897.857%
2025-05-15	1.1800	1.220000	1.1100	1.2100	+2.542%	433,923	+1,054.545%
2025-05-14	1.2300	1.260000	1.1800	1.1800	-1.667%	522,752	+1,083.898%
2025-05-13	1.2200	1.250000	1.1800	1.2000	-0.826%	1,021,469	+1,064.167%
2025-05-12	1.3000	1.380000	1.2000	1.2100	-2.419%	1,878,715	+1,054.545%
2025-05-09	1.1900	1.355000	1.1600	1.2400	+5.983%	1,293,181	+1,026.613%
2025-05-08	1.2100	1.220000	1.1500	1.1700	-3.306%	817,370	+1,094.017%
2025-05-07	1.2200	1.273800	1.1850	1.2100	0.000%	456,629	+1,054.545%
2025-05-06	1.3600	1.360000	1.0500	1.2100	-12.319%	1,483,086	+1,054.545%
2025-05-05	1.4500	1.450000	1.3689	1.3800	-4.828%	640,328	+912.319%
2025-05-02	1.3900	1.480000	1.3650	1.4500	+5.072%	1,265,706	+863.448%
2025-05-01	1.3400	1.390000	1.2550	1.3800	+3.759%	911,183	+912.319%
2025-04-30	1.3000	1.349900	1.2600	1.3300	+3.906%	886,376	+950.376%
2025-04-29	1.2400	1.320000	1.2250	1.2800	+3.226%	1,044,942	+991.406%
2025-04-28	1.2000	1.250000	1.1800	1.2400	+3.333%	658,771	+1,026.613%
2025-04-25	1.2700	1.280000	1.1700	1.2000	-4.762%	912,624	+1,064.167%
2025-04-24	1.1600	1.270000	1.1500	1.2600	+8.621%	617,740	+1,008.730%
2025-04-23	1.2200	1.220000	1.1400	1.1600	-1.695%	858,349	+1,104.310%
2025-04-22	1.1500	1.190000	1.1460	1.1800	+4.425%	603,239	+1,083.898%
2025-04-21	1.0800	1.190000	1.0600	1.1300	+5.607%	901,093	+1,136.283%
2025-04-17	1.0600	1.100000	1.0300	1.0700	+0.943%	897,585	+1,205.607%
2025-04-16	1.1000	1.100000	1.0200	1.0600	-4.505%	1,150,572	+1,217.925%
2025-04-15	1.1000	1.180000	1.0701	1.1100	+0.909%	1,812,330	+1,158.559%
2025-04-14	0.9936	1.140000	0.9699	1.1000	+13.578%	2,046,209	+1,170.000%
2025-04-11	0.9302	0.978300	0.8600	0.9685	+4.353%	832,593	+1,342.437%
2025-04-10	0.9780	0.995600	0.9010	0.9281	-7.190%	757,431	+1,405.226%
2025-04-09	0.9000	1.010000	0.8582	1.0000	+9.337%	1,528,900	+1,297.000%
2025-04-08	0.8660	0.969000	0.8300	0.9146	+9.389%	3,284,638	+1,427.444%
2025-04-07	0.9100	0.965500	0.7830	0.8361	-11.034%	3,676,560	+1,570.853%
2025-04-04	0.9900	0.999900	0.8978	0.9398	-6.020%	1,137,281	+1,386.486%
2025-04-03	1.0200	1.060000	0.9900	1.0000	-5.660%	1,100,487	+1,297.000%
2025-04-02	1.0900	1.115000	1.0300	1.0600	-0.935%	1,808,286	+1,217.925%
2025-04-01	1.1600	1.210000	1.0700	1.0700	-6.957%	1,099,453	+1,205.607%
2025-03-31	1.2000	1.217500	1.1300	1.1500	-4.959%	906,449	+1,114.783%
2025-03-28	1.2200	1.235000	1.1700	1.2100	-1.626%	742,824	+1,054.545%
2025-03-27	1.2200	1.270000	1.2050	1.2300	+0.820%	627,193	+1,035.772%
2025-03-26	1.2900	1.300000	1.2200	1.2200	-4.688%	876,493	+1,045.082%
2025-03-25	1.3500	1.360000	1.2800	1.2800	-5.882%	988,039	+991.406%
2025-03-24	1.3300	1.370000	1.3100	1.3600	+3.030%	856,751	+927.206%
2025-03-21	1.3100	1.345000	1.2800	1.3200	-0.752%	916,232	+958.333%
2025-03-20	1.3500	1.389800	1.3100	1.3300	-1.481%	631,236	+950.376%
2025-03-19	1.3700	1.390000	1.3250	1.3500	-1.460%	836,406	+934.815%
2025-03-18	1.4100	1.420000	1.3300	1.3700	-2.837%	700,774	+919.708%
2025-03-17	1.4100	1.430000	1.3800	1.4100	0.000%	390,764	+890.780%
2025-03-14	1.4200	1.435000	1.3900	1.4100	+1.439%	363,768	+890.780%
2025-03-13	1.4800	1.490000	1.3600	1.3900	-4.795%	490,076	+905.036%
2025-03-12	1.4300	1.500000	1.4000	1.4600	+2.098%	371,027	+856.849%
2025-03-11	1.4200	1.440000	1.3400	1.4300	+0.704%	754,518	+876.923%
2025-03-10	1.4600	1.470000	1.4000	1.4200	-4.698%	654,868	+883.803%
2025-03-07	1.5500	1.550000	1.4500	1.4900	-3.871%	734,367	+837.584%
2025-03-06	1.4900	1.580000	1.4600	1.5500	+1.974%	547,914	+801.290%
2025-03-05	1.4800	1.530000	1.4400	1.5200	+4.110%	602,436	+819.079%
2025-03-04	1.4400	1.510000	1.3700	1.4600	+1.389%	840,822	+856.849%
2025-03-03	1.5600	1.580000	1.4000	1.4400	-8.861%	1,174,752	+870.139%
2025-02-28	1.4900	1.615000	1.4100	1.5800	+8.966%	1,219,311	+784.177%
2025-02-27	1.5100	1.560000	1.4400	1.4500	-5.229%	732,851	+863.448%
2025-02-26	1.5300	1.570000	1.5000	1.5300	+0.658%	527,640	+813.072%
2025-02-25	1.5500	1.560000	1.4700	1.5200	-1.935%	820,349	+819.079%
2025-02-24	1.6400	1.648000	1.5400	1.5500	-3.727%	805,328	+801.290%
2025-02-21	1.6800	1.725000	1.6100	1.6100	-3.012%	664,370	+767.702%
2025-02-20	1.7000	1.700000	1.6300	1.6600	-1.775%	680,427	+741.566%
2025-02-19	1.6800	1.760000	1.6350	1.6900	-1.744%	1,165,708	+726.627%
2025-02-18	1.7000	1.784227	1.6700	1.7200	+0.585%	1,594,857	+712.209%
2025-02-14	1.6800	1.729600	1.6400	1.7100	+1.786%	875,907	+716.959%
2025-02-13	1.6300	1.710000	1.5800	1.6800	+3.704%	1,053,438	+731.548%
2025-02-12	1.6200	1.655000	1.5700	1.6200	0.000%	1,281,321	+762.346%
2025-02-11	1.6800	1.690000	1.5900	1.6200	-2.994%	1,502,242	+762.346%
2025-02-10	1.7300	1.735000	1.6500	1.6700	-3.468%	1,650,046	+736.527%
2025-02-07	1.7900	1.820000	1.7100	1.7300	-3.352%	1,300,920	+707.514%
2025-02-06	1.8500	1.869900	1.7900	1.7900	-3.243%	1,202,468	+680.447%
2025-02-05	1.8500	1.900000	1.7900	1.8500	+0.543%	1,263,137	+655.135%
2025-02-04	1.8900	1.905000	1.8200	1.8400	-1.604%	1,551,201	+659.239%
2025-02-03	1.9500	1.960000	1.8500	1.8700	-6.965%	1,796,251	+647.059%
2025-01-31	2.0600	2.145000	1.9850	2.0100	-1.951%	1,124,112	+595.025%
2025-01-30	2.0000	2.130000	1.9600	2.0500	+5.670%	1,380,812	+581.463%
2025-01-29	1.9900	2.010000	1.9100	1.9400	-3.960%	1,261,687	+620.103%
2025-01-28	2.0400	2.075000	1.9450	2.0200	-1.463%	1,200,623	+591.584%
2025-01-27	2.1800	2.220000	2.0000	2.0500	-8.889%	1,661,127	+581.463%
2025-01-24	2.3000	2.300000	2.1800	2.2500	-2.597%	1,049,536	+520.889%
2025-01-23	2.1700	2.310000	2.0350	2.3100	+6.944%	1,485,485	+504.762%
2025-01-22	2.0500	2.185000	1.9800	2.1600	+3.846%	4,979,877	+546.759%
2025-01-21	2.0200	2.125000	1.9200	2.0800	+2.970%	1,464,029	+571.635%
2025-01-17	1.9000	2.035000	1.8300	2.0200	+6.878%	2,272,878	+591.584%
2025-01-16	1.9600	1.970000	1.8600	1.8900	-3.571%	1,134,859	+639.153%
2025-01-15	2.0100	2.019300	1.9300	1.9600	+1.031%	961,062	+612.755%
2025-01-14	2.0200	2.039300	1.9000	1.9400	-0.513%	1,165,059	+620.103%
2025-01-13	2.0700	2.120000	1.9293	1.9500	-6.250%	1,399,123	+616.410%
2025-01-10	2.1500	2.189200	2.0700	2.0800	-7.556%	887,182	+571.635%
2025-01-08	2.5100	2.510000	2.2400	2.2500	-10.714%	6,120,986	+520.889%
2025-01-07	2.4400	2.605000	2.4209	2.5200	+4.132%	1,277,836	+454.365%
2025-01-06	2.4900	2.520000	2.3500	2.4200	-2.811%	927,108	+477.273%
2025-01-03	2.1400	2.560000	2.1400	2.4900	+16.355%	2,967,139	+461.044%
2025-01-02	2.2200	2.240000	2.1200	2.1400	-2.283%	1,421,785	+552.804%
2024-12-31	2.2400	2.250000	2.0950	2.1900	-1.794%	1,626,498	+537.900%
2024-12-30	2.3400	2.370000	2.1800	2.2300	-6.303%	1,563,481	+526.457%
2024-12-27	2.4800	2.500000	2.3200	2.3800	+2.146%	2,887,227	+486.975%
2024-12-26	2.2900	2.340000	2.2600	2.3300	+2.643%	816,097	+499.571%
2024-12-24	2.3600	2.365000	2.2101	2.2700	-3.404%	481,331	+515.419%
2024-12-23	2.2500	2.385000	2.2500	2.3500	+4.911%	1,226,309	+494.468%
2024-12-20	2.2700	2.360000	2.2400	2.2400	-1.754%	4,743,484	+523.661%
2024-12-19	2.3100	2.380000	2.2050	2.2800	-0.870%	1,761,809	+512.719%
2024-12-18	2.3800	2.539100	2.2300	2.3000	-2.954%	1,100,212	+507.391%
2024-12-17	2.2400	2.440000	2.2300	2.3700	+5.333%	1,117,265	+489.451%
2024-12-16	2.2300	2.365000	2.2300	2.2500	-1.316%	822,456	+520.889%
2024-12-13	2.4000	2.430000	2.2450	2.2800	-6.557%	1,072,346	+512.719%
2024-12-12	2.6100	2.640000	2.4400	2.4400	-6.513%	685,768	+472.541%
2024-12-11	2.8100	2.830000	2.4100	2.6100	-6.115%	1,602,616	+435.249%
2024-12-10	3.0000	3.040000	2.7600	2.7800	-7.641%	1,147,858	+402.518%
2024-12-09	3.1700	3.310000	2.9450	3.0100	-3.526%	2,112,434	+364.120%
2024-12-06	2.5600	3.390000	2.5200	3.1200	+24.303%	8,271,606	+347.756%
2024-12-05	2.5900	2.640000	2.4809	2.5100	-3.462%	869,058	+456.574%
2024-12-04	2.4500	2.610000	2.3809	2.6000	+6.122%	1,035,595	+437.308%
2024-12-03	2.5000	2.530000	2.3700	2.4500	-2.778%	1,059,044	+470.204%
2024-12-02	2.6500	2.710000	2.4900	2.5200	-5.970%	2,015,736	+454.365%
2024-11-29	2.6500	2.720000	2.5300	2.6800	+1.132%	728,474	+421.269%
2024-11-27	2.5300	2.750000	2.4100	2.6500	+4.331%	2,268,113	+427.170%
2024-11-26	2.2500	2.670000	2.2200	2.5400	+23.301%	7,608,708	+450.000%
2024-11-25	1.8650	2.100000	1.8650	2.0600	+11.351%	2,153,478	+578.155%
2024-11-22	1.7200	1.915000	1.7100	1.8500	+6.936%	2,144,281	+655.135%
2024-11-21	1.7300	1.770000	1.6700	1.7300	+0.581%	1,551,655	+707.514%
2024-11-20	1.8100	1.820000	1.7200	1.7200	-3.371%	1,233,812	+712.209%
2024-11-19	1.7800	1.825000	1.7500	1.7800	+0.565%	1,714,431	+684.831%
2024-11-18	1.9000	1.905000	1.7500	1.7700	-5.348%	2,874,841	+689.266%
2024-11-15	2.0000	2.000000	1.8700	1.8700	-5.076%	1,291,010	+647.059%
2024-11-14	2.0300	2.030000	1.9650	1.9700	-2.475%	1,307,705	+609.137%
2024-11-13	2.1100	2.140000	2.0200	2.0200	-3.810%	984,280	+591.584%
2024-11-12	2.1400	2.210000	2.0700	2.1000	-2.326%	1,071,092	+565.238%
2024-11-11	2.2600	2.260000	2.1250	2.1500	-2.273%	1,033,303	+549.767%
2024-11-08	2.2500	2.320000	2.1500	2.2000	-1.786%	883,636	+535.000%
2024-11-07	2.3000	2.350000	2.2250	2.2400	-3.863%	674,278	+523.661%
2024-11-06	2.2500	2.355000	2.2000	2.3300	+6.881%	905,068	+499.571%
2024-11-05	2.1500	2.200000	2.1400	2.1800	+1.395%	1,171,163	+540.826%
2024-11-04	2.1500	2.190000	2.1000	2.1500	0.000%	671,543	+549.767%
2024-11-01	2.2000	2.240000	2.1400	2.1500	-0.463%	594,812	+549.767%
2024-10-31	2.2200	2.225000	2.1400	2.1600	-2.262%	706,358	+546.759%
2024-10-30	2.4100	2.430200	2.2100	2.2100	-7.531%	781,676	+532.127%
2024-10-29	2.3500	2.496827	2.3200	2.3900	+3.463%	1,510,702	+484.519%
2024-10-28	2.2100	2.390000	2.2100	2.3100	+5.963%	1,153,279	+504.762%
2024-10-25	2.2000	2.238800	2.1500	2.1800	-0.457%	569,389	+540.826%
2024-10-24	2.2100	2.260000	2.1750	2.1900	-0.905%	1,044,431	+537.900%
2024-10-23	2.2200	2.260000	2.1800	2.2100	-1.778%	1,221,766	+532.127%
2024-10-22	2.3800	2.390000	2.2200	2.2500	-5.858%	1,439,300	+520.889%
2024-10-21	2.5300	2.540000	2.3400	2.3900	-5.906%	558,928	+484.519%
2024-10-18	2.4700	2.580000	2.4501	2.5400	+3.673%	373,242	+450.000%
2024-10-17	2.5400	2.600000	2.4300	2.4500	-4.669%	535,076	+470.204%
2024-10-16	2.4000	2.585000	2.3600	2.5700	+6.639%	679,949	+443.580%
2024-10-15	2.3400	2.450000	2.3400	2.4100	+2.991%	718,756	+479.668%
2024-10-14	2.1400	2.400000	2.1200	2.3400	+9.346%	977,379	+497.009%
2024-10-11	2.0500	2.150000	2.0407	2.1400	+4.390%	676,278	+552.804%
2024-10-10	2.0700	2.120000	2.0300	2.0500	-0.966%	653,275	+581.463%
2024-10-09	2.1100	2.140000	2.0600	2.0700	+0.976%	563,433	+574.879%
2024-10-08	2.1200	2.219100	2.0500	2.0500	-3.302%	677,374	+581.463%
2024-10-07	2.1000	2.150000	2.0748	2.1200	+0.952%	566,059	+558.962%
2024-10-04	2.0800	2.140000	2.0600	2.1000	+1.942%	575,709	+565.238%
2024-10-03	2.1100	2.120000	2.0500	2.0600	-2.370%	660,390	+578.155%
2024-10-02	2.0800	2.185000	2.0600	2.1100	+1.442%	794,834	+562.085%
2024-10-01	2.1800	2.210100	2.0800	2.0800	-4.587%	1,056,921	+571.635%
2024-09-30	2.3100	2.338000	2.1550	2.1800	-5.628%	1,152,316	+540.826%
2024-09-27	2.4100	2.410000	2.2900	2.3100	-2.119%	1,108,903	+504.762%
2024-09-26	2.4300	2.440000	2.3200	2.3600	-1.255%	1,016,887	+491.949%
2024-09-25	2.4600	2.490000	2.3500	2.3900	-2.846%	1,408,106	+484.519%
2024-09-24	2.4700	2.660000	2.4400	2.4600	0.000%	2,679,054	+467.886%
2024-09-23	2.6600	2.780000	2.3900	2.4600	+6.957%	15,081,842	+467.886%
2024-09-20	2.3400	2.389200	2.2908	2.3000	-2.954%	687,277	+507.391%
2024-09-19	2.3600	2.419900	2.2700	2.3700	+3.493%	382,545	+489.451%
2024-09-18	2.3300	2.410000	2.2550	2.2900	-1.293%	460,845	+510.044%
2024-09-17	2.3500	2.440000	2.2800	2.3200	-0.855%	584,681	+502.155%
2024-09-16	2.2900	2.350000	2.2308	2.3400	+2.183%	532,243	+497.009%
2024-09-13	2.1700	2.370000	2.1700	2.2900	+6.512%	802,077	+510.044%
2024-09-12	2.1300	2.169200	2.0750	2.1500	+2.381%	399,373	+549.767%
2024-09-11	2.1700	2.170000	2.0900	2.1000	-3.226%	701,648	+565.238%
2024-09-10	2.1900	2.226000	2.1300	2.1700	-0.913%	587,412	+543.779%
2024-09-09	2.1600	2.227000	2.1350	2.1900	+0.922%	455,122	+537.900%
2024-09-06	2.1800	2.210000	2.0850	2.1700	0.000%	445,150	+543.779%
2024-09-05	2.1700	2.200000	2.1400	2.1700	+0.463%	467,912	+543.779%

.dark-mode .sk8YNP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sk8YNP{ color: #333333; background-color: white; border: 2px solid #333333; }VTYXVentyx Biosciences, Inc. Common Stockstock NASDAQ

VTYX
Ventyx Biosciences, Inc. Common Stock
stock NASDAQ