Dark

VTYX
Ventyx Biosciences, Inc. Common Stock
stock NASDAQ

Market Open

Dec 8, 2025 11:41:55 AM EST

8.91USD+2.179%(+0.19)795,826

8.88Bid 8.92Ask 0.04Spread

Pre-market

Dec 5, 2025 9:25:30 AM EST

8.00USD-8.257%(-0.72)0

After-hours

Dec 5, 2025 4:00:30 PM EST

8.72USD-0.115%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	8.9000	9.100000	8.7700	8.9100	+2.179%	795,826	0.000%
2025-12-05	8.0300	9.000000	7.8400	8.7200	+9.000%	3,039,998	+2.179%
2025-12-04	7.8300	8.055000	7.6000	8.0000	+2.041%	2,291,331	+11.375%
2025-12-03	7.8850	8.190000	7.7600	7.8400	-1.259%	3,389,561	+13.648%
2025-12-02	8.8800	8.890000	7.6100	7.9400	-15.352%	4,609,624	+12.217%
2025-12-01	9.8800	10.070000	9.2100	9.3800	-6.200%	1,121,729	-5.011%
2025-11-28	10.0200	10.150000	9.8800	10.0000	+0.100%	382,928	-10.900%
2025-11-26	10.5000	10.548000	9.8400	9.9900	-4.493%	897,949	-10.811%
2025-11-25	10.1300	10.490000	9.7500	10.4600	+5.126%	1,112,928	-14.818%
2025-11-24	9.3900	10.279900	9.3113	9.9500	+5.514%	1,780,954	-10.452%
2025-11-21	9.3300	9.595000	8.9000	9.4300	-1.873%	1,828,849	-5.514%
2025-11-20	9.5700	10.020000	9.3400	9.6100	+1.478%	1,918,913	-7.284%
2025-11-19	9.5200	9.749900	9.3800	9.4700	-2.772%	1,203,231	-5.913%
2025-11-18	9.5550	9.920000	9.3300	9.7400	+2.526%	1,379,529	-8.522%
2025-11-17	9.1700	9.940000	8.9700	9.5000	+2.703%	1,570,146	-6.211%
2025-11-14	9.2200	9.850000	8.9800	9.2500	-3.141%	2,715,997	-3.676%
2025-11-13	9.3500	9.700000	9.1738	9.5500	+0.421%	2,098,211	-6.702%
2025-11-12	9.4600	9.990000	9.2800	9.5100	+0.848%	1,597,050	-6.309%
2025-11-11	9.1250	9.800000	8.7700	9.4300	+2.056%	2,192,171	-5.514%
2025-11-10	9.0100	9.500000	8.6900	9.2400	+5.359%	2,171,084	-3.571%
2025-11-07	9.2600	9.390000	8.1550	8.7700	-5.292%	2,639,129	+1.596%
2025-11-06	8.9900	9.460000	8.6900	9.2600	+2.889%	3,114,681	-3.780%
2025-11-05	8.5900	9.230000	8.2700	9.0000	+11.248%	3,491,171	-1.000%
2025-11-04	7.8600	8.528000	7.8000	8.0900	-1.701%	2,119,233	+10.136%
2025-11-03	8.3800	8.640000	7.9200	8.2300	-3.517%	3,044,171	+8.262%
2025-10-31	8.4200	9.500000	8.1000	8.5300	+1.306%	5,419,960	+4.455%
2025-10-30	7.2700	8.520000	7.2000	8.4200	+14.247%	5,668,884	+5.819%
2025-10-29	7.3400	7.430000	7.0000	7.3700	-0.136%	2,675,237	+20.896%
2025-10-28	6.4400	7.500000	6.3800	7.3800	+14.596%	6,338,346	+20.732%
2025-10-27	6.2500	6.790000	5.7800	6.4400	+10.843%	6,573,579	+38.354%
2025-10-24	6.7600	6.960000	5.7400	5.8100	-11.970%	12,475,428	+53.356%
2025-10-23	7.5000	7.820000	6.5500	6.6000	+70.984%	116,863,559	+35.000%
2025-10-22	3.7100	4.120000	3.4100	3.8600	+2.660%	23,044,075	+130.829%
2025-10-21	3.7200	3.835000	3.6100	3.7600	+1.348%	566,027	+136.968%
2025-10-20	3.9950	4.050000	3.5201	3.7100	-5.357%	1,069,637	+140.162%
2025-10-17	3.9300	3.980000	3.8220	3.9200	-2.000%	983,177	+127.296%
2025-10-16	3.9800	4.049900	3.8500	4.0000	+1.010%	875,076	+122.750%
2025-10-15	3.6500	4.115000	3.6205	3.9600	+8.493%	2,486,083	+125.000%
2025-10-14	3.6300	3.740000	3.6033	3.6500	-1.617%	529,014	+144.110%
2025-10-13	3.6000	3.765000	3.5000	3.7100	+4.213%	933,724	+140.162%
2025-10-10	3.8600	3.880000	3.4750	3.5600	-7.772%	1,473,969	+150.281%
2025-10-09	3.8300	4.010000	3.7800	3.8600	+0.783%	1,591,272	+130.829%
2025-10-08	4.0000	4.040000	3.6900	3.8300	-3.769%	1,399,480	+132.637%
2025-10-07	3.8000	4.050000	3.6400	3.9800	+6.702%	1,677,572	+123.869%
2025-10-06	3.6800	3.775000	3.5450	3.7300	+3.611%	1,646,179	+138.874%
2025-10-03	3.6400	3.790000	3.4200	3.6000	+1.983%	1,921,587	+147.500%
2025-10-02	3.7600	3.823400	3.3600	3.5300	-1.944%	3,844,005	+152.408%
2025-10-01	3.2900	3.915000	3.2811	3.6000	+15.756%	4,836,199	+147.500%
2025-09-30	3.0100	3.180000	2.9650	3.1100	+2.810%	1,163,252	+186.495%
2025-09-29	3.0100	3.060000	2.9101	3.0250	+1.510%	904,153	+194.545%
2025-09-26	2.7800	2.990000	2.6650	2.9800	+10.781%	947,262	+198.993%
2025-09-25	2.7000	2.765000	2.6300	2.6900	-2.182%	561,434	+231.227%
2025-09-24	2.8000	2.910000	2.7200	2.7500	-1.786%	923,684	+224.000%
2025-09-23	2.8800	2.940000	2.6800	2.8000	-1.060%	1,731,785	+218.214%
2025-09-22	2.3000	2.960000	2.3000	2.8300	+23.043%	2,216,016	+214.841%
2025-09-19	2.3900	2.498000	2.2900	2.3000	-3.766%	1,980,475	+287.391%
2025-09-18	2.3500	2.415000	2.2847	2.3900	+3.463%	637,255	+272.803%
2025-09-17	2.3500	2.385000	2.2850	2.3100	-0.858%	329,462	+285.714%
2025-09-16	2.2700	2.505000	2.2550	2.3300	+1.304%	709,297	+282.403%
2025-09-15	2.3500	2.400000	2.2600	2.3000	0.000%	555,198	+287.391%
2025-09-12	2.3800	2.430000	2.3000	2.3000	-3.361%	462,314	+287.391%
2025-09-11	2.3700	2.430000	2.3550	2.3800	+0.422%	285,067	+274.370%
2025-09-10	2.3800	2.465000	2.3550	2.3700	-0.420%	378,029	+275.949%
2025-09-09	2.3400	2.540000	2.3064	2.3800	0.000%	719,564	+274.370%
2025-09-08	2.5300	2.530000	2.3600	2.3800	-5.556%	432,349	+274.370%
2025-09-05	2.6200	2.672800	2.5000	2.5200	-3.077%	430,455	+253.571%
2025-09-04	2.5700	2.610000	2.4850	2.6000	+0.775%	305,564	+242.692%
2025-09-03	2.4600	2.619900	2.4600	2.5800	+4.878%	373,325	+245.349%
2025-09-02	2.3700	2.485000	2.3700	2.4600	+2.500%	463,277	+262.195%
2025-08-29	2.4500	2.450000	2.3100	2.4000	-2.041%	479,695	+271.250%
2025-08-28	2.5200	2.575800	2.4400	2.4500	-2.390%	328,096	+263.673%
2025-08-27	2.5000	2.590000	2.5000	2.5100	+1.210%	316,754	+254.980%
2025-08-26	2.5600	2.589100	2.4400	2.4800	-2.362%	468,185	+259.274%
2025-08-25	2.7300	2.730000	2.5300	2.5400	-7.299%	451,594	+250.787%
2025-08-22	2.6900	2.809000	2.6800	2.7400	+3.396%	462,422	+225.182%
2025-08-21	2.5600	2.685000	2.5100	2.6500	+3.516%	301,983	+236.226%
2025-08-20	2.6200	2.620000	2.3800	2.5600	-2.662%	442,719	+248.047%
2025-08-19	2.8100	2.810000	2.5750	2.6300	-7.067%	594,747	+238.783%
2025-08-18	2.8300	2.915000	2.7950	2.8300	0.000%	431,796	+214.841%
2025-08-15	3.0300	3.049400	2.8300	2.8300	-5.667%	704,225	+214.841%
2025-08-14	2.8600	3.010000	2.7900	3.0000	+5.263%	513,896	+197.000%
2025-08-13	2.7000	2.940000	2.6600	2.8500	+8.365%	1,103,170	+212.632%
2025-08-12	2.6900	2.725000	2.5400	2.6300	-0.379%	994,020	+238.783%
2025-08-11	2.8200	2.860000	2.6300	2.6400	-6.050%	755,034	+237.500%
2025-08-08	2.4100	2.880000	2.4050	2.8100	+19.068%	1,896,213	+217.082%
2025-08-07	2.5600	2.598200	2.3600	2.3600	-6.719%	686,454	+277.542%
2025-08-06	2.5600	2.570000	2.4150	2.5300	-1.938%	697,735	+252.174%
2025-08-05	2.7400	2.760000	2.5800	2.5800	-5.147%	472,230	+245.349%
2025-08-04	2.6500	2.745000	2.6000	2.7200	+3.422%	287,951	+227.574%
2025-08-01	2.7500	2.780000	2.6150	2.6300	-6.071%	546,685	+238.783%
2025-07-31	2.6900	2.920000	2.6900	2.8000	+4.089%	781,480	+218.214%
2025-07-30	2.6900	2.775000	2.6400	2.6900	+0.749%	845,946	+231.227%
2025-07-29	3.0200	3.035000	2.6300	2.6700	-12.171%	2,261,025	+233.708%
2025-07-28	3.1600	3.190000	2.7800	3.0400	-4.403%	757,049	+193.092%
2025-07-25	3.1700	3.210000	3.1300	3.1800	-0.625%	470,184	+180.189%
2025-07-24	3.1700	3.299900	3.1500	3.2000	+0.946%	1,155,081	+178.438%
2025-07-23	3.0200	3.250000	3.0000	3.1700	+4.967%	1,086,161	+181.073%
2025-07-22	2.9300	3.050000	2.8810	3.0200	+2.373%	624,288	+195.033%
2025-07-21	3.1700	3.190000	2.9050	2.9500	-6.793%	931,073	+202.034%
2025-07-18	3.2800	3.349900	3.0700	3.1650	-3.211%	933,722	+181.517%
2025-07-17	3.1600	3.320000	3.1450	3.2700	+4.473%	885,531	+172.477%
2025-07-16	3.0400	3.165200	2.9911	3.1300	+3.300%	1,004,536	+184.665%
2025-07-15	2.8100	3.170000	2.7900	3.0300	+7.829%	2,436,146	+194.059%
2025-07-14	2.7400	2.835000	2.7000	2.8100	+2.555%	1,200,116	+217.082%
2025-07-11	2.8200	2.840000	2.7200	2.7400	-3.521%	987,239	+225.182%
2025-07-10	2.4400	2.879900	2.4100	2.8400	+18.333%	3,144,390	+213.732%
2025-07-09	2.1000	2.410000	2.0935	2.4000	+15.385%	1,516,587	+271.250%
2025-07-08	2.0500	2.120000	2.0400	2.0800	+1.961%	890,293	+328.365%
2025-07-07	2.0400	2.110000	2.0000	2.0400	-1.923%	903,215	+336.765%
2025-07-03	2.0600	2.080000	1.9890	2.0800	+2.970%	873,571	+328.365%
2025-07-02	2.0700	2.080000	1.9500	2.0200	-2.179%	2,433,289	+341.089%
2025-07-01	2.1500	2.195000	2.0600	2.0650	-3.505%	984,610	+331.477%
2025-06-30	2.3700	2.395000	2.0500	2.1400	-8.547%	1,928,154	+316.355%
2025-06-27	2.4400	2.495000	2.3200	2.3400	-4.490%	9,453,127	+280.769%
2025-06-26	2.4100	2.510000	2.3750	2.4500	+2.083%	1,177,886	+263.673%
2025-06-25	2.4100	2.479200	2.2400	2.4000	-0.415%	1,049,029	+271.250%
2025-06-24	2.4300	2.500000	2.3550	2.4100	+0.417%	1,019,766	+269.710%
2025-06-23	2.2700	2.410000	2.2200	2.4000	+6.195%	1,264,267	+271.250%
2025-06-20	2.4000	2.400000	2.1900	2.2600	-4.641%	1,362,192	+294.248%
2025-06-18	2.2000	2.420000	2.1800	2.3700	+7.727%	1,826,200	+275.949%
2025-06-17	2.2900	2.350000	2.1000	2.2000	-13.386%	4,982,466	+305.000%
2025-06-16	2.6100	2.630000	2.4900	2.5400	-0.781%	955,876	+250.787%
2025-06-13	2.4400	2.595000	2.4200	2.5600	+2.811%	844,129	+248.047%
2025-06-12	2.4100	2.520000	2.2900	2.4900	+2.049%	1,573,493	+257.831%
2025-06-11	2.6300	2.665000	2.4250	2.4400	-7.925%	1,656,178	+265.164%
2025-06-10	2.5600	2.750000	2.5500	2.6500	+3.516%	2,474,569	+236.226%
2025-06-09	2.5000	2.570000	2.4150	2.5600	+4.065%	1,743,326	+248.047%
2025-06-06	2.2300	2.470000	2.2250	2.4600	+9.333%	3,522,010	+262.195%
2025-06-05	2.0000	2.280000	1.9100	2.2500	+13.065%	3,920,641	+296.000%
2025-06-04	1.9800	2.025000	1.9500	1.9900	0.000%	647,287	+347.739%
2025-06-03	2.0600	2.077600	1.9400	1.9900	-2.451%	1,624,500	+347.739%
2025-06-02	1.7000	2.095000	1.6850	2.0400	+20.000%	4,440,153	+336.765%
2025-05-30	1.8000	1.800000	1.6500	1.7000	-6.077%	1,271,082	+424.118%
2025-05-29	1.8300	1.850000	1.7500	1.8100	+2.260%	716,682	+392.265%
2025-05-28	1.6900	1.840000	1.6801	1.7700	+0.568%	1,261,817	+403.390%
2025-05-27	1.7500	1.830000	1.6900	1.7600	+4.142%	1,268,930	+406.250%
2025-05-23	1.8000	1.840000	1.6500	1.6900	-7.143%	1,361,199	+427.219%
2025-05-22	1.7700	1.990000	1.7300	1.8200	+18.954%	8,010,999	+389.560%
2025-05-21	1.5500	1.609100	1.5050	1.5300	-3.774%	1,005,278	+482.353%
2025-05-20	1.4400	1.620000	1.3800	1.5900	+9.655%	1,691,837	+460.377%
2025-05-19	1.3800	1.520000	1.3600	1.4500	+3.571%	1,619,253	+514.483%
2025-05-16	1.2000	1.410000	1.2000	1.4000	+15.702%	1,914,765	+536.429%
2025-05-15	1.1800	1.220000	1.1100	1.2100	+2.542%	433,923	+636.364%
2025-05-14	1.2300	1.260000	1.1800	1.1800	-1.667%	522,752	+655.085%
2025-05-13	1.2200	1.250000	1.1800	1.2000	-0.826%	1,021,469	+642.500%
2025-05-12	1.3000	1.380000	1.2000	1.2100	-2.419%	1,878,715	+636.364%
2025-05-09	1.1900	1.355000	1.1600	1.2400	+5.983%	1,293,181	+618.548%
2025-05-08	1.2100	1.220000	1.1500	1.1700	-3.306%	817,370	+661.538%
2025-05-07	1.2200	1.273800	1.1850	1.2100	0.000%	456,629	+636.364%
2025-05-06	1.3600	1.360000	1.0500	1.2100	-12.319%	1,483,086	+636.364%
2025-05-05	1.4500	1.450000	1.3689	1.3800	-4.828%	640,328	+545.652%
2025-05-02	1.3900	1.480000	1.3650	1.4500	+5.072%	1,265,706	+514.483%
2025-05-01	1.3400	1.390000	1.2550	1.3800	+3.759%	911,183	+545.652%
2025-04-30	1.3000	1.349900	1.2600	1.3300	+3.906%	886,376	+569.925%
2025-04-29	1.2400	1.320000	1.2250	1.2800	+3.226%	1,044,942	+596.094%
2025-04-28	1.2000	1.250000	1.1800	1.2400	+3.333%	658,771	+618.548%
2025-04-25	1.2700	1.280000	1.1700	1.2000	-4.762%	912,624	+642.500%
2025-04-24	1.1600	1.270000	1.1500	1.2600	+8.621%	617,740	+607.143%
2025-04-23	1.2200	1.220000	1.1400	1.1600	-1.695%	858,349	+668.103%
2025-04-22	1.1500	1.190000	1.1460	1.1800	+4.425%	603,239	+655.085%
2025-04-21	1.0800	1.190000	1.0600	1.1300	+5.607%	901,093	+688.496%
2025-04-17	1.0600	1.100000	1.0300	1.0700	+0.943%	897,585	+732.710%
2025-04-16	1.1000	1.100000	1.0200	1.0600	-4.505%	1,150,572	+740.566%
2025-04-15	1.1000	1.180000	1.0701	1.1100	+0.909%	1,812,330	+702.703%
2025-04-14	0.9936	1.140000	0.9699	1.1000	+13.578%	2,046,209	+710.000%
2025-04-11	0.9302	0.978300	0.8600	0.9685	+4.353%	832,593	+819.979%
2025-04-10	0.9780	0.995600	0.9010	0.9281	-7.190%	757,431	+860.026%
2025-04-09	0.9000	1.010000	0.8582	1.0000	+9.337%	1,528,900	+791.000%
2025-04-08	0.8660	0.969000	0.8300	0.9146	+9.389%	3,284,638	+874.196%
2025-04-07	0.9100	0.965500	0.7830	0.8361	-11.034%	3,676,560	+965.662%
2025-04-04	0.9900	0.999900	0.8978	0.9398	-6.020%	1,137,281	+848.074%
2025-04-03	1.0200	1.060000	0.9900	1.0000	-5.660%	1,100,487	+791.000%
2025-04-02	1.0900	1.115000	1.0300	1.0600	-0.935%	1,808,286	+740.566%
2025-04-01	1.1600	1.210000	1.0700	1.0700	-6.957%	1,099,453	+732.710%
2025-03-31	1.2000	1.217500	1.1300	1.1500	-4.959%	906,449	+674.783%
2025-03-28	1.2200	1.235000	1.1700	1.2100	-1.626%	742,824	+636.364%
2025-03-27	1.2200	1.270000	1.2050	1.2300	+0.820%	627,193	+624.390%
2025-03-26	1.2900	1.300000	1.2200	1.2200	-4.688%	876,493	+630.328%
2025-03-25	1.3500	1.360000	1.2800	1.2800	-5.882%	988,039	+596.094%
2025-03-24	1.3300	1.370000	1.3100	1.3600	+3.030%	856,751	+555.147%
2025-03-21	1.3100	1.345000	1.2800	1.3200	-0.752%	916,232	+575.000%
2025-03-20	1.3500	1.389800	1.3100	1.3300	-1.481%	631,236	+569.925%
2025-03-19	1.3700	1.390000	1.3250	1.3500	-1.460%	836,406	+560.000%
2025-03-18	1.4100	1.420000	1.3300	1.3700	-2.837%	700,774	+550.365%
2025-03-17	1.4100	1.430000	1.3800	1.4100	0.000%	390,764	+531.915%
2025-03-14	1.4200	1.435000	1.3900	1.4100	+1.439%	363,768	+531.915%
2025-03-13	1.4800	1.490000	1.3600	1.3900	-4.795%	490,076	+541.007%
2025-03-12	1.4300	1.500000	1.4000	1.4600	+2.098%	371,027	+510.274%
2025-03-11	1.4200	1.440000	1.3400	1.4300	+0.704%	754,518	+523.077%
2025-03-10	1.4600	1.470000	1.4000	1.4200	-4.698%	654,868	+527.465%
2025-03-07	1.5500	1.550000	1.4500	1.4900	-3.871%	734,367	+497.987%
2025-03-06	1.4900	1.580000	1.4600	1.5500	+1.974%	547,914	+474.839%
2025-03-05	1.4800	1.530000	1.4400	1.5200	+4.110%	602,436	+486.184%
2025-03-04	1.4400	1.510000	1.3700	1.4600	+1.389%	840,822	+510.274%
2025-03-03	1.5600	1.580000	1.4000	1.4400	-8.861%	1,174,752	+518.750%
2025-02-28	1.4900	1.615000	1.4100	1.5800	+8.966%	1,219,311	+463.924%
2025-02-27	1.5100	1.560000	1.4400	1.4500	-5.229%	732,851	+514.483%
2025-02-26	1.5300	1.570000	1.5000	1.5300	+0.658%	527,640	+482.353%
2025-02-25	1.5500	1.560000	1.4700	1.5200	-1.935%	820,349	+486.184%
2025-02-24	1.6400	1.648000	1.5400	1.5500	-3.727%	805,328	+474.839%
2025-02-21	1.6800	1.725000	1.6100	1.6100	-3.012%	664,370	+453.416%
2025-02-20	1.7000	1.700000	1.6300	1.6600	-1.775%	680,427	+436.747%
2025-02-19	1.6800	1.760000	1.6350	1.6900	-1.744%	1,165,708	+427.219%
2025-02-18	1.7000	1.784227	1.6700	1.7200	+0.585%	1,594,857	+418.023%
2025-02-14	1.6800	1.729600	1.6400	1.7100	+1.786%	875,907	+421.053%
2025-02-13	1.6300	1.710000	1.5800	1.6800	+3.704%	1,053,438	+430.357%
2025-02-12	1.6200	1.655000	1.5700	1.6200	0.000%	1,281,321	+450.000%
2025-02-11	1.6800	1.690000	1.5900	1.6200	-2.994%	1,502,242	+450.000%
2025-02-10	1.7300	1.735000	1.6500	1.6700	-3.468%	1,650,046	+433.533%
2025-02-07	1.7900	1.820000	1.7100	1.7300	-3.352%	1,300,920	+415.029%
2025-02-06	1.8500	1.869900	1.7900	1.7900	-3.243%	1,202,468	+397.765%
2025-02-05	1.8500	1.900000	1.7900	1.8500	+0.543%	1,263,137	+381.622%
2025-02-04	1.8900	1.905000	1.8200	1.8400	-1.604%	1,551,201	+384.239%
2025-02-03	1.9500	1.960000	1.8500	1.8700	-6.965%	1,796,251	+376.471%
2025-01-31	2.0600	2.145000	1.9850	2.0100	-1.951%	1,124,112	+343.284%
2025-01-30	2.0000	2.130000	1.9600	2.0500	+5.670%	1,380,812	+334.634%
2025-01-29	1.9900	2.010000	1.9100	1.9400	-3.960%	1,261,687	+359.278%
2025-01-28	2.0400	2.075000	1.9450	2.0200	-1.463%	1,200,623	+341.089%
2025-01-27	2.1800	2.220000	2.0000	2.0500	-8.889%	1,661,127	+334.634%
2025-01-24	2.3000	2.300000	2.1800	2.2500	-2.597%	1,049,536	+296.000%
2025-01-23	2.1700	2.310000	2.0350	2.3100	+6.944%	1,485,485	+285.714%
2025-01-22	2.0500	2.185000	1.9800	2.1600	+3.846%	4,979,877	+312.500%
2025-01-21	2.0200	2.125000	1.9200	2.0800	+2.970%	1,464,029	+328.365%
2025-01-17	1.9000	2.035000	1.8300	2.0200	+6.878%	2,272,878	+341.089%
2025-01-16	1.9600	1.970000	1.8600	1.8900	-3.571%	1,134,859	+371.429%
2025-01-15	2.0100	2.019300	1.9300	1.9600	+1.031%	961,062	+354.592%
2025-01-14	2.0200	2.039300	1.9000	1.9400	-0.513%	1,165,059	+359.278%
2025-01-13	2.0700	2.120000	1.9293	1.9500	-6.250%	1,399,123	+356.923%
2025-01-10	2.1500	2.189200	2.0700	2.0800	-7.556%	887,182	+328.365%
2025-01-08	2.5100	2.510000	2.2400	2.2500	-10.714%	6,120,986	+296.000%
2025-01-07	2.4400	2.605000	2.4209	2.5200	+4.132%	1,277,836	+253.571%
2025-01-06	2.4900	2.520000	2.3500	2.4200	-2.811%	927,108	+268.182%
2025-01-03	2.1400	2.560000	2.1400	2.4900	+16.355%	2,967,139	+257.831%
2025-01-02	2.2200	2.240000	2.1200	2.1400	-2.283%	1,421,785	+316.355%
2024-12-31	2.2400	2.250000	2.0950	2.1900	-1.794%	1,626,498	+306.849%
2024-12-30	2.3400	2.370000	2.1800	2.2300	-6.303%	1,563,481	+299.552%
2024-12-27	2.4800	2.500000	2.3200	2.3800	+2.146%	2,887,227	+274.370%
2024-12-26	2.2900	2.340000	2.2600	2.3300	+2.643%	816,097	+282.403%
2024-12-24	2.3600	2.365000	2.2101	2.2700	-3.404%	481,331	+292.511%
2024-12-23	2.2500	2.385000	2.2500	2.3500	+4.911%	1,226,309	+279.149%
2024-12-20	2.2700	2.360000	2.2400	2.2400	-1.754%	4,743,484	+297.768%
2024-12-19	2.3100	2.380000	2.2050	2.2800	-0.870%	1,761,809	+290.789%
2024-12-18	2.3800	2.539100	2.2300	2.3000	-2.954%	1,100,212	+287.391%
2024-12-17	2.2400	2.440000	2.2300	2.3700	+5.333%	1,117,265	+275.949%
2024-12-16	2.2300	2.365000	2.2300	2.2500	-1.316%	822,456	+296.000%
2024-12-13	2.4000	2.430000	2.2450	2.2800	-6.557%	1,072,346	+290.789%
2024-12-12	2.6100	2.640000	2.4400	2.4400	-6.513%	685,768	+265.164%
2024-12-11	2.8100	2.830000	2.4100	2.6100	-6.115%	1,602,616	+241.379%
2024-12-10	3.0000	3.040000	2.7600	2.7800	-7.641%	1,147,858	+220.504%
2024-12-09	3.1700	3.310000	2.9450	3.0100	-3.526%	2,112,434	+196.013%
2024-12-06	2.5600	3.390000	2.5200	3.1200	+24.303%	8,271,606	+185.577%
2024-12-05	2.5900	2.640000	2.4809	2.5100	-3.462%	869,058	+254.980%
2024-12-04	2.4500	2.610000	2.3809	2.6000	+6.122%	1,035,595	+242.692%
2024-12-03	2.5000	2.530000	2.3700	2.4500	-2.778%	1,059,044	+263.673%
2024-12-02	2.6500	2.710000	2.4900	2.5200	-5.970%	2,015,736	+253.571%
2024-11-29	2.6500	2.720000	2.5300	2.6800	+1.132%	728,474	+232.463%
2024-11-27	2.5300	2.750000	2.4100	2.6500	+4.331%	2,268,113	+236.226%
2024-11-26	2.2500	2.670000	2.2200	2.5400	+23.301%	7,608,708	+250.787%
2024-11-25	1.8650	2.100000	1.8650	2.0600	+11.351%	2,153,478	+332.524%
2024-11-22	1.7200	1.915000	1.7100	1.8500	+6.936%	2,144,281	+381.622%
2024-11-21	1.7300	1.770000	1.6700	1.7300	+0.581%	1,551,655	+415.029%
2024-11-20	1.8100	1.820000	1.7200	1.7200	-3.371%	1,233,812	+418.023%
2024-11-19	1.7800	1.825000	1.7500	1.7800	+0.565%	1,714,431	+400.562%
2024-11-18	1.9000	1.905000	1.7500	1.7700	-5.348%	2,874,841	+403.390%
2024-11-15	2.0000	2.000000	1.8700	1.8700	-5.076%	1,291,010	+376.471%
2024-11-14	2.0300	2.030000	1.9650	1.9700	-2.475%	1,307,705	+352.284%
2024-11-13	2.1100	2.140000	2.0200	2.0200	-3.810%	984,280	+341.089%
2024-11-12	2.1400	2.210000	2.0700	2.1000	-2.326%	1,071,092	+324.286%
2024-11-11	2.2600	2.260000	2.1250	2.1500	-2.273%	1,033,303	+314.419%
2024-11-08	2.2500	2.320000	2.1500	2.2000	-1.786%	883,636	+305.000%
2024-11-07	2.3000	2.350000	2.2250	2.2400	-3.863%	674,278	+297.768%
2024-11-06	2.2500	2.355000	2.2000	2.3300	+6.881%	905,068	+282.403%
2024-11-05	2.1500	2.200000	2.1400	2.1800	+1.395%	1,171,163	+308.716%
2024-11-04	2.1500	2.190000	2.1000	2.1500	0.000%	671,543	+314.419%
2024-11-01	2.2000	2.240000	2.1400	2.1500	-0.463%	594,812	+314.419%
2024-10-31	2.2200	2.225000	2.1400	2.1600	-2.262%	706,358	+312.500%
2024-10-30	2.4100	2.430200	2.2100	2.2100	-7.531%	781,676	+303.167%
2024-10-29	2.3500	2.496827	2.3200	2.3900	+3.463%	1,510,702	+272.803%
2024-10-28	2.2100	2.390000	2.2100	2.3100	+5.963%	1,153,279	+285.714%
2024-10-25	2.2000	2.238800	2.1500	2.1800	-0.457%	569,389	+308.716%
2024-10-24	2.2100	2.260000	2.1750	2.1900	-0.905%	1,044,431	+306.849%
2024-10-23	2.2200	2.260000	2.1800	2.2100	-1.778%	1,221,766	+303.167%
2024-10-22	2.3800	2.390000	2.2200	2.2500	-5.858%	1,439,300	+296.000%
2024-10-21	2.5300	2.540000	2.3400	2.3900	-5.906%	558,928	+272.803%
2024-10-18	2.4700	2.580000	2.4501	2.5400	+3.673%	373,242	+250.787%
2024-10-17	2.5400	2.600000	2.4300	2.4500	-4.669%	535,076	+263.673%
2024-10-16	2.4000	2.585000	2.3600	2.5700	+6.639%	679,949	+246.693%
2024-10-15	2.3400	2.450000	2.3400	2.4100	+2.991%	718,756	+269.710%
2024-10-14	2.1400	2.400000	2.1200	2.3400	+9.346%	977,379	+280.769%
2024-10-11	2.0500	2.150000	2.0407	2.1400	+4.390%	676,278	+316.355%
2024-10-10	2.0700	2.120000	2.0300	2.0500	-0.966%	653,275	+334.634%
2024-10-09	2.1100	2.140000	2.0600	2.0700	+0.976%	563,433	+330.435%
2024-10-08	2.1200	2.219100	2.0500	2.0500	-3.302%	677,374	+334.634%
2024-10-07	2.1000	2.150000	2.0748	2.1200	+0.952%	566,059	+320.283%
2024-10-04	2.0800	2.140000	2.0600	2.1000	+1.942%	575,709	+324.286%
2024-10-03	2.1100	2.120000	2.0500	2.0600	-2.370%	660,390	+332.524%
2024-10-02	2.0800	2.185000	2.0600	2.1100	+1.442%	794,834	+322.275%
2024-10-01	2.1800	2.210100	2.0800	2.0800	-4.587%	1,056,921	+328.365%
2024-09-30	2.3100	2.338000	2.1550	2.1800	-5.628%	1,152,316	+308.716%
2024-09-27	2.4100	2.410000	2.2900	2.3100	-2.119%	1,108,903	+285.714%
2024-09-26	2.4300	2.440000	2.3200	2.3600	-1.255%	1,016,887	+277.542%
2024-09-25	2.4600	2.490000	2.3500	2.3900	-2.846%	1,408,106	+272.803%
2024-09-24	2.4700	2.660000	2.4400	2.4600	0.000%	2,679,054	+262.195%
2024-09-23	2.6600	2.780000	2.3900	2.4600	+6.957%	15,081,842	+262.195%
2024-09-20	2.3400	2.389200	2.2908	2.3000	-2.954%	687,277	+287.391%
2024-09-19	2.3600	2.419900	2.2700	2.3700	+3.493%	382,545	+275.949%
2024-09-18	2.3300	2.410000	2.2550	2.2900	-1.293%	460,845	+289.083%
2024-09-17	2.3500	2.440000	2.2800	2.3200	-0.855%	584,681	+284.052%
2024-09-16	2.2900	2.350000	2.2308	2.3400	+2.183%	532,243	+280.769%
2024-09-13	2.1700	2.370000	2.1700	2.2900	+6.512%	802,077	+289.083%
2024-09-12	2.1300	2.169200	2.0750	2.1500	+2.381%	399,373	+314.419%
2024-09-11	2.1700	2.170000	2.0900	2.1000	-3.226%	701,648	+324.286%
2024-09-10	2.1900	2.226000	2.1300	2.1700	-0.913%	587,412	+310.599%
2024-09-09	2.1600	2.227000	2.1350	2.1900	+0.922%	455,122	+306.849%
2024-09-06	2.1800	2.210000	2.0850	2.1700	0.000%	445,150	+310.599%
2024-09-05	2.1700	2.200000	2.1400	2.1700	+0.463%	467,912	+310.599%
2024-09-04	2.1500	2.210000	2.1150	2.1600	-0.917%	289,982	+312.500%
2024-09-03	2.2400	2.295000	2.1310	2.1800	-2.242%	711,320	+308.716%
2024-08-30	2.1000	2.240000	2.0500	2.2300	+1.364%	832,716	+299.552%
2024-08-29	2.2200	2.310000	2.1600	2.2000	0.000%	508,284	+305.000%
2024-08-28	2.2100	2.270000	2.1501	2.2000	-0.227%	869,250	+305.000%
2024-08-27	2.3800	2.380000	2.1300	2.2050	-7.353%	752,466	+304.082%
2024-08-26	2.2800	2.415000	2.2220	2.3800	+5.310%	1,057,057	+274.370%
2024-08-23	2.0100	2.280000	1.9805	2.2600	+14.721%	2,683,098	+294.248%
2024-08-22	1.9800	2.010000	1.7900	1.9700	+0.510%	5,231,247	+352.284%
2024-08-21	1.9500	2.060000	1.9400	1.9600	0.000%	1,173,475	+354.592%
2024-08-20	1.9800	1.980000	1.9100	1.9600	-0.508%	698,236	+354.592%
2024-08-19	1.8600	1.990000	1.8550	1.9700	+6.486%	1,127,098	+352.284%
2024-08-16	1.9300	1.930000	1.8400	1.8500	-3.646%	1,371,715	+381.622%
2024-08-15	1.9400	2.015000	1.8950	1.9200	+0.524%	1,566,659	+364.063%
2024-08-14	1.9800	2.000000	1.9000	1.9100	-2.051%	524,310	+366.492%
2024-08-13	1.9600	1.980000	1.9000	1.9500	0.000%	1,129,414	+356.923%
2024-08-12	2.0600	2.064000	1.8900	1.9500	-5.797%	1,279,505	+356.923%
2024-08-09	2.1600	2.170000	2.0300	2.0700	+4.545%	886,966	+330.435%
2024-08-08	2.0000	2.000000	1.9400	1.9800	+1.020%	540,850	+350.000%
2024-08-07	2.1100	2.160000	1.9150	1.9600	-4.854%	604,457	+354.592%
2024-08-06	2.0400	2.078800	1.9800	2.0600	+1.980%	844,061	+332.524%
2024-08-05	2.0100	2.080000	1.9501	2.0200	-2.885%	799,034	+341.089%
2024-08-02	2.2000	2.230000	2.0700	2.0800	-7.143%	1,053,206	+328.365%
2024-08-01	2.3200	2.340000	2.2201	2.2400	-3.448%	838,982	+297.768%
2024-07-31	2.3100	2.365000	2.2408	2.3200	+0.870%	1,113,147	+284.052%
2024-07-30	2.3000	2.430000	2.2900	2.3000	+0.877%	1,402,468	+287.391%
2024-07-29	2.4200	2.579000	2.1200	2.2800	-22.712%	4,117,299	+290.789%
2024-07-26	2.9900	3.000000	2.8550	2.9500	+1.724%	587,557	+202.034%
2024-07-25	2.8300	3.079900	2.7600	2.9000	+2.113%	748,426	+207.241%
2024-07-24	2.8600	2.910000	2.8100	2.8400	-1.389%	367,996	+213.732%
2024-07-23	2.8100	2.929900	2.7600	2.8800	+2.857%	711,866	+209.375%
2024-07-22	2.5700	2.820000	2.5700	2.8000	+9.804%	729,713	+218.214%
2024-07-19	2.7600	2.790000	2.4550	2.5500	-7.273%	1,386,511	+249.412%
2024-07-18	2.9800	2.980000	2.7300	2.7500	-7.095%	825,027	+224.000%
2024-07-17	3.1500	3.170000	2.9450	2.9600	-7.500%	1,085,823	+201.014%
2024-07-16	2.8400	3.210000	2.8400	3.2000	+12.676%	1,440,141	+178.438%
2024-07-15	2.5800	2.860000	2.5500	2.8400	+10.938%	918,396	+213.732%
2024-07-12	2.5400	2.630000	2.4600	2.5600	+3.644%	867,733	+248.047%
2024-07-11	2.5100	2.600000	2.4403	2.4700	+1.230%	1,556,978	+260.729%
2024-07-10	2.3800	2.460000	2.3400	2.4400	+4.274%	637,530	+265.164%
2024-07-09	2.2700	2.390000	2.2200	2.3400	+2.183%	462,366	+280.769%
2024-07-08	2.1800	2.330000	2.1600	2.2900	+5.046%	742,616	+289.083%
2024-07-05	2.1800	2.210000	2.0700	2.1800	-1.802%	552,433	+308.716%
2024-07-03	2.1500	2.275000	2.0700	2.2200	+3.738%	664,037	+301.351%
2024-07-02	2.2400	2.240000	2.1300	2.1400	-5.310%	625,242	+316.355%
2024-07-01	2.3700	2.370000	2.1750	2.2600	-2.165%	862,950	+294.248%
2024-06-28	2.4200	2.420000	2.2550	2.3100	-3.347%	4,528,126	+285.714%
2024-06-27	2.3000	2.430000	2.2700	2.3900	+3.017%	921,620	+272.803%
2024-06-26	2.3400	2.395000	2.2800	2.3200	-2.929%	691,516	+284.052%
2024-06-25	2.5200	2.520100	2.3100	2.3900	-4.016%	1,013,095	+272.803%
2024-06-24	2.5200	2.655000	2.4700	2.4900	-0.797%	728,015	+257.831%
2024-06-21	2.5500	2.655000	2.5000	2.5100	0.000%	1,380,845	+254.980%
2024-06-20	2.7600	2.760000	2.5000	2.5100	-8.727%	698,516	+254.980%
2024-06-18	2.7500	2.870000	2.7000	2.7500	0.000%	603,502	+224.000%

.dark-mode .BBR6ln{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBR6ln{ color: #333333; background-color: white; border: 2px solid #333333; }VTYXVentyx Biosciences, Inc. Common Stockstock NASDAQ

VTYX
Ventyx Biosciences, Inc. Common Stock
stock NASDAQ