NASDAQ:VTYX
Ventyx Biosciences, Inc. Stock Price (Quote)
$4.68
+0.94 (+25.13%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.70 | $5.88 | Wednesday, 1st May 2024 VTYX stock ended at $4.68. This is 25.13% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 31.17% from a day low at $3.75 to a day high of $4.91. |
| 90 days | $2.10 | $11.48 | |
| 52 weeks | $1.87 | $40.58 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.78 | $4.91 | $3.75 | $4.68 | 2 269 364 |
| Apr 30, 2024 | $3.80 | $3.96 | $3.70 | $3.74 | 2 682 300 |
| Apr 29, 2024 | $3.94 | $4.04 | $3.82 | $3.84 | 943 213 |
| Apr 26, 2024 | $4.04 | $4.08 | $3.93 | $3.93 | 525 375 |
| Apr 25, 2024 | $4.15 | $4.15 | $3.94 | $4.06 | 560 416 |
| Apr 24, 2024 | $4.32 | $4.45 | $4.22 | $4.24 | 350 883 |
| Apr 23, 2024 | $4.34 | $4.42 | $4.28 | $4.35 | 444 785 |
| Apr 22, 2024 | $4.50 | $4.53 | $4.23 | $4.30 | 1 100 134 |
| Apr 19, 2024 | $4.33 | $4.63 | $4.26 | $4.47 | 898 683 |
| Apr 18, 2024 | $4.37 | $4.48 | $4.24 | $4.35 | 836 650 |
| Apr 17, 2024 | $4.76 | $4.77 | $4.36 | $4.38 | 768 876 |
| Apr 16, 2024 | $4.62 | $4.82 | $4.58 | $4.76 | 641 686 |
| Apr 15, 2024 | $4.64 | $4.83 | $4.60 | $4.67 | 623 683 |
| Apr 12, 2024 | $4.57 | $4.68 | $4.50 | $4.60 | 661 840 |
| Apr 11, 2024 | $4.83 | $4.83 | $4.53 | $4.60 | 1 279 975 |
| Apr 10, 2024 | $4.83 | $4.91 | $4.59 | $4.75 | 1 187 894 |
| Apr 09, 2024 | $4.69 | $5.20 | $4.62 | $5.04 | 2 018 199 |
| Apr 08, 2024 | $4.82 | $4.99 | $4.71 | $4.72 | 821 288 |
| Apr 05, 2024 | $4.94 | $5.13 | $4.69 | $4.84 | 825 657 |
| Apr 04, 2024 | $5.08 | $5.35 | $4.89 | $4.90 | 1 201 744 |
| Apr 03, 2024 | $5.26 | $5.35 | $5.18 | $5.18 | 1 190 827 |
| Apr 02, 2024 | $5.50 | $5.53 | $5.03 | $5.24 | 1 699 390 |
| Apr 01, 2024 | $5.45 | $5.88 | $5.34 | $5.59 | 3 113 333 |
| Mar 28, 2024 | $5.82 | $5.95 | $5.43 | $5.50 | 2 128 089 |
| Mar 27, 2024 | $5.87 | $6.07 | $5.69 | $5.81 | 1 365 450 |
