Ventyx Biosciences, Inc. - Common Stock (NQ: VTYX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.420	1.440	1.340	1.430	755,960	+0.01(+0.70%)
Mar 10, 2025	1.460	1.470	1.400	1.420	656,873	-0.07(-4.70%)
Mar 07, 2025	1.550	1.550	1.450	1.490	736,224	-0.06(-3.87%)
Mar 06, 2025	1.490	1.580	1.460	1.550	550,015	+0.03(+1.97%)
Mar 05, 2025	1.480	1.530	1.440	1.520	603,656	+0.06(+4.11%)
Mar 04, 2025	1.440	1.510	1.370	1.460	840,822	+0.02(+1.39%)
Mar 03, 2025	1.560	1.580	1.400	1.440	1,174,989	-0.14(-8.86%)
Feb 28, 2025	1.490	1.615	1.410	1.580	1,222,790	+0.13(+8.97%)
Feb 27, 2025	1.510	1.560	1.440	1.450	733,040	-0.08(-5.23%)
Feb 26, 2025	1.530	1.570	1.500	1.530	527,889	+0.01(+0.66%)
Feb 25, 2025	1.550	1.560	1.470	1.520	826,377	-0.03(-1.94%)
Feb 24, 2025	1.640	1.648	1.540	1.550	805,060	-0.06(-3.73%)
Feb 21, 2025	1.680	1.725	1.610	1.610	667,566	-0.05(-3.01%)
Feb 20, 2025	1.700	1.700	1.630	1.660	680,546	-0.03(-1.78%)
Feb 19, 2025	1.680	1.760	1.635	1.690	1,164,762	-0.03(-1.74%)
Feb 18, 2025	1.700	1.784	1.670	1.720	1,638,895	+0.01(+0.58%)
Feb 14, 2025	1.680	1.730	1.640	1.710	880,724	+0.03(+1.79%)
Feb 13, 2025	1.630	1.710	1.580	1.680	1,054,014	+0.06(+3.70%)
Feb 12, 2025	1.620	1.655	1.570	1.620	1,282,448	+0.00(+0.00%)
Feb 11, 2025	1.680	1.690	1.590	1.620	1,501,742	-0.05(-2.99%)
Feb 10, 2025	1.730	1.735	1.650	1.670	1,642,703	-0.06(-3.47%)
Feb 07, 2025	1.790	1.820	1.710	1.730	1,304,660	-0.06(-3.35%)
Feb 06, 2025	1.850	1.870	1.790	1.790	1,204,385	-0.06(-3.24%)
Feb 05, 2025	1.850	1.900	1.790	1.850	1,260,130	+0.01(+0.54%)
Feb 04, 2025	1.890	1.905	1.820	1.840	1,555,611	-0.03(-1.60%)
Feb 03, 2025	1.950	1.960	1.850	1.870	1,801,028	-0.14(-6.97%)
Jan 31, 2025	2.060	2.145	1.985	2.010	1,128,971	-0.04(-1.95%)
Jan 30, 2025	2.000	2.130	1.960	2.050	1,381,341	+0.11(+5.67%)
Jan 29, 2025	1.990	2.010	1.910	1.940	1,255,316	-0.08(-3.96%)
Jan 28, 2025	2.040	2.075	1.945	2.020	1,200,611	-0.03(-1.46%)
Jan 27, 2025	2.180	2.220	2.000	2.050	1,661,127	-0.20(-8.89%)
Jan 24, 2025	2.300	2.300	2.180	2.250	1,049,918	-0.06(-2.60%)
Jan 23, 2025	2.170	2.310	2.035	2.310	1,489,138	+0.15(+6.94%)
Jan 22, 2025	2.050	2.185	1.980	2.160	4,930,709	+0.08(+3.85%)
Jan 21, 2025	2.020	2.125	1.920	2.080	1,466,160	+0.06(+2.97%)
Jan 17, 2025	1.900	2.035	1.830	2.020	2,278,862	+0.13(+6.88%)
Jan 16, 2025	1.960	1.970	1.860	1.890	1,140,245	-0.07(-3.57%)
Jan 15, 2025	2.010	2.019	1.930	1.960	961,831	+0.02(+1.03%)
Jan 14, 2025	2.020	2.039	1.900	1.940	1,170,484	-0.01(-0.51%)
Jan 13, 2025	2.070	2.120	1.929	1.950	1,402,195	-0.13(-6.25%)
Jan 10, 2025	2.150	2.189	2.070	2.080	887,182	-0.17(-7.56%)
Jan 08, 2025	2.510	2.510	2.240	2.250	6,120,989	-0.27(-10.71%)
Jan 07, 2025	2.440	2.605	2.421	2.520	1,284,976	+0.10(+4.13%)
Jan 06, 2025	2.490	2.520	2.350	2.420	2,424,702	-0.07(-2.81%)
Jan 03, 2025	2.140	2.560	2.140	2.490	2,969,276	+0.35(+16.36%)