Ventyx Biosciences Inc (VTYX) Historical Stock Data
4.85 ↓0.06 (-1.22%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTYX is down -1.04% a day on average. There have been 9 days where Ventyx Biosciences Inc closed green and 21 days where VTYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.05 | 4.85 | ↓$0.20 (-3.96%) | 4.85 | 5.24 | 852.82K |
| 2024-05-02 | 4.76 | 4.91 | ↑$0.15 (3.15%) | 4.56 | 5.17 | 1.74M |
| 2024-05-01 | 3.78 | 4.68 | ↑$0.90 (23.81%) | 3.75 | 4.91 | 2.27M |
| 2024-04-30 | 3.80 | 3.74 | ↓$0.06 (-1.58%) | 3.70 | 3.96 | 2.69M |
| 2024-04-29 | 3.94 | 3.84 | ↓$0.11 (-2.66%) | 3.82 | 4.04 | 0.94M |
| 2024-04-26 | 4.04 | 3.93 | ↓$0.11 (-2.72%) | 3.93 | 4.08 | 525.38K |
| 2024-04-25 | 4.15 | 4.06 | ↓$0.09 (-2.17%) | 3.94 | 4.15 | 560.42K |
| 2024-04-24 | 4.32 | 4.24 | ↓$0.08 (-1.85%) | 4.22 | 4.45 | 350.88K |
| 2024-04-23 | 4.34 | 4.35 | ↑$0.01 (0.23%) | 4.28 | 4.42 | 444.79K |
| 2024-04-22 | 4.47 | 4.30 | ↓$0.17 (-3.80%) | 4.23 | 4.53 | 1.10M |
| 2024-04-19 | 4.33 | 4.47 | ↑$0.14 (3.23%) | 4.26 | 4.63 | 898.68K |
| 2024-04-18 | 4.37 | 4.35 | ↓$0.02 (-0.46%) | 4.24 | 4.48 | 849.90K |
| 2024-04-17 | 4.76 | 4.38 | ↓$0.38 (-7.98%) | 4.36 | 4.77 | 780.01K |
| 2024-04-16 | 4.62 | 4.76 | ↑$0.14 (3.03%) | 4.58 | 4.82 | 641.69K |
| 2024-04-15 | 4.64 | 4.67 | ↑$0.03 (0.65%) | 4.60 | 4.83 | 623.68K |
| 2024-04-12 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.50 | 4.68 | 674.16K |
| 2024-04-11 | 4.83 | 4.60 | ↓$0.23 (-4.76%) | 4.53 | 4.83 | 1.29M |
| 2024-04-10 | 4.83 | 4.75 | ↓$0.08 (-1.66%) | 4.59 | 4.91 | 1.19M |
| 2024-04-09 | 4.69 | 5.04 | ↑$0.35 (7.46%) | 4.62 | 5.20 | 2.02M |
| 2024-04-08 | 4.82 | 4.72 | ↓$0.10 (-2.07%) | 4.71 | 4.99 | 821.29K |
| 2024-04-05 | 4.94 | 4.84 | ↓$0.10 (-2.02%) | 4.69 | 5.13 | 825.66K |
| 2024-04-04 | 5.08 | 4.90 | ↓$0.18 (-3.54%) | 4.89 | 5.35 | 1.21M |
| 2024-04-03 | 5.26 | 5.18 | ↓$0.08 (-1.52%) | 5.18 | 5.35 | 1.19M |
| 2024-04-02 | 5.50 | 5.24 | ↓$0.26 (-4.73%) | 5.03 | 5.53 | 1.70M |
| 2024-04-01 | 5.45 | 5.59 | ↑$0.14 (2.57%) | 5.34 | 5.88 | 3.11M |
| 2024-03-28 | 5.82 | 5.50 | ↓$0.32 (-5.50%) | 5.43 | 5.95 | 2.13M |
| 2024-03-27 | 5.87 | 5.81 | ↓$0.07 (-1.11%) | 5.69 | 6.07 | 1.37M |
| 2024-03-26 | 6.51 | 5.86 | ↓$0.65 (-9.98%) | 5.83 | 6.60 | 1.57M |
| 2024-03-25 | 6.70 | 6.54 | ↓$0.16 (-2.39%) | 6.40 | 7.01 | 1.06M |
| 2024-03-22 | 7.36 | 6.70 | ↓$0.66 (-8.97%) | 6.65 | 7.36 | 1.34M |
Create an account or log in to view more rows.
$VTYX YALL READY????????
$VTYX bull flag
breakout!
$VTYX MAY RIP TOMORROW
$VTYX has just been halted from trading due to volatility.
$VTYX has just been halted from trading due to volatility.
$VTYX has just been halted from trading due to volatility.
$VTYX has just been halted from trading due to volatility.
$VTYX nothing drops
$VTYX Tomorrow
$VTYX what caused the sell off in an otherwise good tech market today?