5 DAY PERFORMANCE
+62.42%
1 MONTH PERFORMANCE
+49.38%
3 MONTH PERFORMANCE
-0.82%
6 MONTH PERFORMANCE
+12.56%
YEAR-TO-DATE PERFORMANCE
+10.50%
1 YEAR PERFORMANCE
-71.26%
Ventyx Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.43 | $1.46 (2.1%) | $1.50 | $1.40 | 367,644 | $96.21 M |
| 03/11/2025 | $1.42 | $1.43 (0.7%) | $1.44 | $1.34 | 756,000 | $97.92 M |
| 03/10/2025 | $1.46 | $1.42 (-2.74%) | $1.47 | $1.40 | 657,748 | $97.24 M |
| 03/07/2025 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.45 | 736,224 | $102.03 M |
| 03/06/2025 | $1.49 | $1.55 (4.03%) | $1.58 | $1.46 | 550,015 | $106.14 M |
| 03/05/2025 | $1.48 | $1.52 (2.7%) | $1.53 | $1.44 | 603,700 | $104.09 M |
| 03/04/2025 | $1.44 | $1.46 (1.39%) | $1.51 | $1.37 | 840,822 | $99.98 M |
| 03/03/2025 | $1.56 | $1.44 (-7.69%) | $1.58 | $1.40 | 1.18 M | $98.61 M |
| 02/28/2025 | $1.49 | $1.58 (6.04%) | $1.62 | $1.41 | 1.22 M | $108.20 M |
| 02/27/2025 | $1.51 | $1.45 (-3.97%) | $1.56 | $1.44 | 735,900 | $99.29 M |
| 02/26/2025 | $1.53 | $1.53 (0%) | $1.57 | $1.50 | 527,900 | $108.12 M |
| 02/25/2025 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.47 | 826,400 | $107.41 M |
| 02/24/2025 | $1.64 | $1.55 (-5.49%) | $1.65 | $1.54 | 809,024 | $106.14 M |
| 02/21/2025 | $1.68 | $1.61 (-4.17%) | $1.73 | $1.61 | 667,600 | $113.77 M |
| 02/20/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.63 | 681,046 | $117.31 M |
| 02/19/2025 | $1.68 | $1.69 (0.6%) | $1.76 | $1.64 | 1.17 M | $119.43 M |
| 02/18/2025 | $1.70 | $1.72 (1.18%) | $1.78 | $1.67 | 1.64 M | $121.55 M |
| 02/14/2025 | $1.68 | $1.71 (1.79%) | $1.73 | $1.64 | 880,724 | $120.84 M |
| 02/13/2025 | $1.63 | $1.68 (3.07%) | $1.71 | $1.58 | 1.05 M | $118.72 M |
| 02/12/2025 | $1.62 | $1.62 (0%) | $1.66 | $1.57 | 1.28 M | $114.48 M |
| 02/11/2025 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.59 | 1.50 M | $114.48 M |
| 02/10/2025 | $1.73 | $1.67 (-3.47%) | $1.74 | $1.65 | 1.65 M | $118.01 M |
| 02/07/2025 | $1.79 | $1.73 (-3.35%) | $1.82 | $1.71 | 1.30 M | $122.25 M |
| 02/06/2025 | $1.85 | $1.79 (-3.24%) | $1.87 | $1.79 | 1.20 M | $126.49 M |
| 02/05/2025 | $1.85 | $1.85 (0%) | $1.90 | $1.79 | 1.26 M | $130.74 M |
| 02/04/2025 | $1.89 | $1.84 (-2.65%) | $1.91 | $1.82 | 1.56 M | $130.03 M |
| 02/03/2025 | $1.95 | $1.87 (-4.1%) | $1.96 | $1.85 | 1.80 M | $132.15 M |
| 01/31/2025 | $2.06 | $2.01 (-2.43%) | $2.15 | $1.99 | 1.13 M | $142.04 M |
| 01/30/2025 | $2.00 | $2.05 (2.5%) | $2.13 | $1.96 | 1.38 M | $144.87 M |
| 01/29/2025 | $1.99 | $1.94 (-2.51%) | $2.01 | $1.91 | 1.26 M | $137.10 M |
| 01/28/2025 | $2.04 | $2.02 (-0.98%) | $2.08 | $1.95 | 1.20 M | $142.75 M |
| 01/27/2025 | $2.18 | $2.05 (-5.96%) | $2.22 | $2.00 | 1.66 M | $144.87 M |
| 01/24/2025 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.18 | 1.05 M | $159.00 M |
| 01/23/2025 | $2.17 | $2.31 (6.45%) | $2.31 | $2.04 | 1.49 M | $163.24 M |
| 01/22/2025 | $2.05 | $2.16 (5.37%) | $2.19 | $1.98 | 4.98 M | $152.64 M |
| 01/21/2025 | $2.02 | $2.08 (2.97%) | $2.13 | $1.92 | 1.47 M | $146.99 M |
| 01/17/2025 | $1.90 | $2.02 (6.32%) | $2.04 | $1.83 | 2.28 M | $142.75 M |
| 01/16/2025 | $1.96 | $1.89 (-3.57%) | $1.97 | $1.86 | 1.14 M | $133.56 M |
| 01/15/2025 | $2.01 | $1.96 (-2.49%) | $2.02 | $1.93 | 961,835 | $138.51 M |
| 01/14/2025 | $2.02 | $1.94 (-3.96%) | $2.04 | $1.90 | 1.17 M | $137.10 M |
| 01/13/2025 | $2.07 | $1.95 (-5.8%) | $2.12 | $1.93 | 1.40 M | $137.80 M |
| 01/10/2025 | $2.15 | $2.08 (-3.26%) | $2.19 | $2.07 | 887,200 | $146.99 M |
| 01/08/2025 | $2.51 | $2.25 (-10.36%) | $2.51 | $2.24 | 6.12 M | $159.00 M |
| 01/07/2025 | $2.44 | $2.52 (3.28%) | $2.61 | $2.42 | 1.29 M | $178.08 M |
| 01/06/2025 | $2.49 | $2.42 (-2.81%) | $2.52 | $2.35 | 2.42 M | $171.02 M |
| 01/03/2025 | $2.14 | $2.49 (16.36%) | $2.56 | $2.14 | 2.97 M | $175.96 M |
| 01/02/2025 | $2.22 | $2.14 (-3.6%) | $2.24 | $2.12 | 1.43 M | $151.23 M |
| 12/31/2024 | $2.24 | $2.19 (-2.23%) | $2.25 | $2.10 | 1.63 M | $154.76 M |
| 12/30/2024 | $2.34 | $2.23 (-4.7%) | $2.37 | $2.18 | 1.56 M | $157.59 M |
| 12/27/2024 | $2.48 | $2.38 (-4.03%) | $2.50 | $2.32 | 2.89 M | $168.19 M |
| 12/26/2024 | $2.29 | $2.33 (1.75%) | $2.34 | $2.26 | 1.31 M | $164.66 M |
| 12/24/2024 | $2.36 | $2.27 (-3.81%) | $2.37 | $2.21 | 481,900 | $160.42 M |
| 12/23/2024 | $2.25 | $2.35 (4.44%) | $2.38 | $2.25 | 1.23 M | $166.07 M |
| 12/20/2024 | $2.27 | $2.24 (-1.32%) | $2.36 | $2.24 | 4.76 M | $158.30 M |
| 12/19/2024 | $2.31 | $2.28 (-1.3%) | $2.38 | $2.21 | 1.76 M | $161.12 M |
| 12/18/2024 | $2.38 | $2.30 (-3.36%) | $2.54 | $2.23 | 2.01 M | $162.54 M |
| 12/17/2024 | $2.24 | $2.37 (5.8%) | $2.44 | $2.23 | 1.13 M | $167.48 M |
| 12/16/2024 | $2.23 | $2.25 (0.9%) | $2.37 | $2.23 | 824,000 | $159.00 M |
| 12/13/2024 | $2.40 | $2.28 (-5%) | $2.43 | $2.25 | 1.07 M | $161.12 M |
| 12/12/2024 | $2.61 | $2.44 (-6.51%) | $2.64 | $2.44 | 685,800 | $172.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
