Ventyx Biosciences, Inc.VTYXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.94 | $13.98 | $13.94 | $13.96 | 5.05M |
| 1/30/2026 | $13.96 | $13.97 | $13.93 | $13.95 | 1.01M |
| 1/29/2026 | $13.96 | $13.97 | $13.94 | $13.95 | 907,687 |
| 1/28/2026 | $13.98 | $14.00 | $13.94 | $13.97 | 1.26M |
| 1/27/2026 | $13.99 | $14.00 | $13.97 | $13.99 | 826,609 |
| 1/26/2026 | $14.00 | $14.02 | $13.94 | $13.97 | 1.47M |
| 1/23/2026 | $14.00 | $14.07 | $13.99 | $14.03 | 4.87M |
| 1/22/2026 | $13.86 | $13.94 | $13.86 | $13.92 | 1.61M |
| 1/21/2026 | $13.86 | $13.89 | $13.85 | $13.87 | 3.16M |
| 1/20/2026 | $13.86 | $13.88 | $13.85 | $13.88 | 2.20M |
| 1/16/2026 | $13.86 | $13.90 | $13.85 | $13.89 | 1.93M |
| 1/15/2026 | $13.86 | $13.88 | $13.84 | $13.86 | 1.39M |
| 1/14/2026 | $13.84 | $13.87 | $13.83 | $13.86 | 2.38M |
| 1/13/2026 | $13.82 | $13.87 | $13.82 | $13.86 | 5.69M |
| 1/12/2026 | $13.80 | $13.86 | $13.80 | $13.84 | 2.79M |
| 1/9/2026 | $13.83 | $13.83 | $13.78 | $13.81 | 13.03M |
| 1/8/2026 | $13.76 | $13.85 | $13.76 | $13.84 | 35.78M |
| 1/7/2026 | $15.32 | $15.34 | $13.43 | $13.73 | 28.07M |
| 1/6/2026 | $7.90 | $25.00 | $7.08 | $10.05 | 7.92M |
| 1/5/2026 | $8.51 | $8.55 | $7.70 | $7.82 | 1.32M |
| 1/2/2026 | $9.02 | $9.02 | $8.23 | $8.40 | 2.00M |
| 12/31/2025 | $8.77 | $9.30 | $8.72 | $9.03 | 590,832 |
| 12/30/2025 | $9.08 | $9.10 | $8.61 | $8.75 | 955,810 |
| 12/29/2025 | $9.22 | $9.35 | $9.03 | $9.08 | 650,524 |
| 12/26/2025 | $9.17 | $9.34 | $8.98 | $9.26 | 488,836 |
| 12/24/2025 | $9.07 | $9.50 | $9.06 | $9.18 | 593,314 |
| 12/23/2025 | $9.34 | $9.53 | $8.86 | $9.07 | 702,221 |
| 12/22/2025 | $8.68 | $9.37 | $8.64 | $9.34 | 1.06M |
| 12/19/2025 | $7.80 | $8.92 | $7.78 | $8.74 | 2.84M |
| 12/18/2025 | $7.76 | $7.95 | $7.59 | $7.74 | 1.31M |
| 12/17/2025 | $8.17 | $8.30 | $7.68 | $7.69 | 1.02M |
| 12/16/2025 | $8.22 | $8.44 | $8.01 | $8.21 | 1.44M |
| 12/15/2025 | $8.31 | $8.52 | $7.94 | $8.34 | 3.18M |
| 12/12/2025 | $8.51 | $8.51 | $8.06 | $8.19 | 1.85M |
| 12/11/2025 | $8.60 | $8.70 | $8.44 | $8.50 | 885,102 |
| 12/10/2025 | $8.50 | $8.72 | $8.39 | $8.69 | 837,000 |
| 12/9/2025 | $8.73 | $8.87 | $8.45 | $8.51 | 1.23M |
| 12/8/2025 | $8.89 | $9.13 | $8.71 | $8.80 | 1.86M |
| 12/5/2025 | $8.03 | $9.00 | $7.84 | $8.72 | 3.04M |
| 12/4/2025 | $7.83 | $8.06 | $7.60 | $8.00 | 2.29M |
| 12/3/2025 | $7.89 | $8.19 | $7.76 | $7.84 | 3.39M |
| 12/2/2025 | $8.88 | $8.89 | $7.61 | $7.94 | 4.61M |
| 12/1/2025 | $9.88 | $10.07 | $9.21 | $9.38 | 1.12M |
| 11/28/2025 | $10.02 | $10.15 | $9.88 | $10.00 | 382,928 |
| 11/26/2025 | $10.50 | $10.55 | $9.84 | $9.99 | 897,949 |
| 11/25/2025 | $10.13 | $10.49 | $9.75 | $10.46 | 1.11M |
| 11/24/2025 | $9.39 | $10.28 | $9.31 | $9.95 | 1.78M |
| 11/21/2025 | $9.33 | $9.60 | $8.90 | $9.43 | 1.83M |
| 11/20/2025 | $9.57 | $10.02 | $9.34 | $9.61 | 1.92M |
| 11/19/2025 | $9.52 | $9.75 | $9.38 | $9.47 | 1.20M |
| 11/18/2025 | $9.56 | $9.92 | $9.33 | $9.74 | 1.38M |
| 11/17/2025 | $9.17 | $9.94 | $8.97 | $9.50 | 1.57M |
| 11/14/2025 | $9.22 | $9.85 | $8.98 | $9.25 | 2.72M |
| 11/13/2025 | $9.35 | $9.70 | $9.17 | $9.55 | 2.10M |
| 11/12/2025 | $9.46 | $9.99 | $9.28 | $9.51 | 1.60M |
| 11/11/2025 | $9.13 | $9.80 | $8.77 | $9.43 | 2.19M |
| 11/10/2025 | $9.01 | $9.50 | $8.69 | $9.24 | 2.17M |
| 11/7/2025 | $9.26 | $9.39 | $8.15 | $8.77 | 2.64M |
| 11/6/2025 | $8.99 | $9.46 | $8.69 | $9.26 | 3.11M |
| 11/5/2025 | $8.59 | $9.23 | $8.27 | $9.00 | 3.49M |