Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventyx Biosciences Inc (NQ: VTYX )

4.780 -0.030 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.820 5.516 5.430 5.500 2,204,838 -0.30(-5.25%)
Mar 27, 2024 5.870 6.065 5.690 5.805 1,369,449 -0.06(-0.94%)
Mar 26, 2024 6.510 6.600 5.830 5.860 1,576,553 -0.68(-10.40%)
Mar 25, 2024 6.700 7.010 6.400 6.540 1,061,157 -0.16(-2.39%)
Mar 22, 2024 7.360 7.360 6.650 6.700 1,356,441 -0.65(-8.84%)
Mar 21, 2024 7.560 7.650 7.180 7.350 943,956 -0.15(-2.00%)
Mar 20, 2024 7.920 7.950 7.310 7.500 1,126,437 -0.40(-5.06%)
Mar 19, 2024 7.860 8.020 7.770 7.900 1,026,203 -0.08(-1.00%)
Mar 18, 2024 7.650 8.120 7.270 7.980 1,632,554 +0.28(+3.64%)
Mar 15, 2024 7.710 7.900 7.460 7.700 2,321,131 -0.05(-0.65%)
Mar 14, 2024 8.290 8.480 7.550 7.750 1,569,235 -0.66(-7.85%)
Mar 13, 2024 8.210 8.670 8.140 8.410 1,721,020 -0.01(-0.12%)
Mar 12, 2024 8.700 8.750 8.070 8.420 3,892,393 +0.38(+4.73%)
Mar 11, 2024 10.23 10.67 6.820 8.040 7,716,813 -1.88(-18.95%)
Mar 08, 2024 10.30 11.48 9.720 9.920 4,435,680 -0.21(-2.07%)
Mar 07, 2024 10.00 10.36 9.400 10.13 4,625,926 +1.18(+13.18%)
Mar 06, 2024 8.600 8.960 8.380 8.950 1,767,909 +0.39(+4.56%)
Mar 05, 2024 8.990 9.160 8.201 8.560 2,907,737 -0.44(-4.89%)
Mar 04, 2024 8.570 9.397 8.060 9.000 3,493,582 +0.50(+5.88%)
Mar 01, 2024 7.380 8.770 7.340 8.500 6,274,472 +1.42(+20.06%)
Feb 29, 2024 8.010 8.640 7.035 7.080 4,664,892 -0.69(-8.88%)
Feb 28, 2024 6.600 8.840 6.290 7.770 15,969,859 +1.72(+28.43%)
Feb 27, 2024 6.010 6.180 5.540 6.050 2,800,903 +0.19(+3.24%)
Feb 26, 2024 6.650 6.800 5.590 5.860 5,396,964 -0.85(-12.67%)
Feb 23, 2024 5.620 7.250 5.560 6.710 14,376,480 +0.94(+16.29%)
Feb 22, 2024 5.090 5.860 4.870 5.770 14,152,403 +0.73(+14.48%)
Feb 21, 2024 4.070 7.500 3.980 5.040 87,498,048 +2.05(+68.56%)
Feb 20, 2024 2.440 3.025 2.400 2.990 9,622,995 +0.53(+21.54%)
Feb 16, 2024 2.500 2.520 2.435 2.460 851,187 -0.04(-1.60%)
Feb 15, 2024 2.510 2.680 2.500 2.500 1,219,284 +0.01(+0.40%)
Feb 14, 2024 2.330 2.510 2.300 2.490 1,202,306 +0.20(+8.73%)
Feb 13, 2024 2.330 2.390 2.230 2.290 1,817,614 -0.15(-6.15%)
Feb 12, 2024 2.450 2.570 2.430 2.440 2,265,858 -0.03(-1.21%)
Feb 09, 2024 2.360 2.500 2.300 2.470 1,136,249 +0.11(+4.66%)
Feb 08, 2024 2.190 2.370 2.190 2.360 666,027 +0.14(+6.31%)
Feb 07, 2024 2.330 2.330 2.190 2.220 914,588 -0.12(-5.13%)
Feb 06, 2024 2.290 2.420 2.220 2.340 1,149,620 +0.02(+0.86%)
Feb 05, 2024 2.280 2.450 2.221 2.320 1,495,269 +0.02(+0.87%)
Feb 02, 2024 2.240 2.360 2.150 2.300 1,613,440 +0.06(+2.68%)
Feb 01, 2024 2.140 2.270 2.090 2.240 2,032,975 +0.13(+6.16%)
Jan 31, 2024 2.140 2.230 2.110 2.110 1,877,680 -0.03(-1.40%)
Jan 30, 2024 2.150 2.150 2.055 2.140 1,346,103 +0.02(+0.94%)
Jan 29, 2024 2.040 2.130 1.980 2.120 928,821 +0.08(+3.92%)
Jan 26, 2024 2.030 2.100 2.000 2.040 1,293,933 +0.04(+2.00%)
Jan 25, 2024 2.010 2.030 1.951 2.000 629,189 +0.04(+2.04%)
Jan 24, 2024 2.040 2.065 1.960 1.960 1,168,451 -0.06(-2.97%)
Jan 23, 2024 2.030 2.100 2.000 2.020 814,828 -0.01(-0.49%)
Jan 22, 2024 1.960 2.055 1.940 2.030 1,278,300 +0.06(+3.05%)
Jan 19, 2024 1.910 2.001 1.865 1.970 2,315,755 +0.07(+3.68%)
Jan 18, 2024 2.110 2.110 1.870 1.900 2,904,927 -0.19(-9.09%)
Jan 17, 2024 2.100 2.145 2.065 2.090 2,172,720 -0.05(-2.34%)
Jan 16, 2024 2.250 2.270 2.130 2.140 2,067,286 -0.09(-4.04%)
Jan 12, 2024 2.370 2.425 2.150 2.230 4,064,027 -0.08(-3.46%)
Jan 11, 2024 2.540 2.540 2.250 2.310 5,881,407 -0.24(-9.41%)
Jan 10, 2024 2.580 2.650 2.525 2.550 1,157,887 -0.09(-3.41%)
Jan 09, 2024 2.550 2.750 2.490 2.640 1,935,033 +0.04(+1.54%)
Jan 08, 2024 2.300 2.645 2.235 2.600 3,751,186 +0.27(+11.59%)
Jan 05, 2024 2.500 2.500 2.280 2.330 1,418,632 -0.18(-7.17%)
Jan 04, 2024 2.550 2.675 2.431 2.510 2,895,321 -0.02(-0.79%)
Jan 03, 2024 2.510 2.620 2.470 2.530 2,813,133 +0.04(+1.61%)
Jan 02, 2024 2.480 2.810 2.450 2.490 3,487,173 +0.02(+0.81%)
Dec 29, 2023 2.550 2.600 2.455 2.470 2,021,701 -0.12(-4.63%)
Dec 28, 2023 2.540 2.620 2.470 2.590 2,416,066 +0.05(+1.97%)
Dec 27, 2023 2.370 2.585 2.360 2.540 3,711,591 +0.18(+7.63%)
Dec 26, 2023 2.200 2.410 2.200 2.360 3,785,598 +0.15(+6.79%)
Dec 22, 2023 2.250 2.360 2.200 2.210 1,457,048 -0.01(-0.45%)
Dec 21, 2023 2.120 2.250 2.110 2.220 2,214,442 +0.14(+6.73%)
Dec 20, 2023 2.150 2.160 2.070 2.080 2,394,258 -0.06(-2.80%)
Dec 19, 2023 2.140 2.265 2.130 2.140 2,235,414 +0.00(+0.00%)
Dec 18, 2023 2.250 2.280 2.100 2.140 1,828,853 -0.11(-4.89%)
Dec 15, 2023 2.340 2.385 2.235 2.250 2,824,967 -0.08(-3.43%)
Dec 14, 2023 2.400 2.465 2.280 2.330 1,873,468 -0.05(-2.10%)
Dec 13, 2023 2.180 2.380 2.140 2.380 3,051,135 +0.18(+8.18%)
Dec 12, 2023 2.160 2.300 2.090 2.200 2,617,584 +0.04(+1.85%)
Dec 11, 2023 2.180 2.195 2.090 2.160 2,972,061 -0.05(-2.26%)
Dec 08, 2023 2.160 2.250 2.110 2.210 1,194,255 +0.06(+2.79%)
Dec 07, 2023 2.170 2.205 2.100 2.150 1,551,609 -0.03(-1.38%)
Dec 06, 2023 2.120 2.310 2.090 2.180 2,714,741 +0.07(+3.32%)
Dec 05, 2023 2.190 2.200 2.090 2.110 3,378,767 -0.08(-3.65%)
Dec 04, 2023 2.190 2.230 2.142 2.190 2,470,749 -0.01(-0.45%)
Dec 01, 2023 2.160 2.230 2.060 2.200 5,075,033 +0.04(+1.85%)
Nov 30, 2023 2.230 2.250 2.131 2.160 3,245,735 -0.07(-3.14%)
Nov 29, 2023 2.310 2.370 2.220 2.230 3,317,932 -0.07(-3.04%)
Nov 28, 2023 2.370 2.370 2.280 2.300 2,342,288 -0.06(-2.54%)
Nov 27, 2023 2.430 2.430 2.300 2.360 1,827,458 -0.08(-3.28%)
Nov 24, 2023 2.370 2.460 2.350 2.440 1,457,387 +0.07(+2.95%)
Nov 22, 2023 2.350 2.380 2.300 2.370 1,457,929 +0.04(+1.72%)
Nov 21, 2023 2.350 2.360 2.240 2.330 2,452,113 -0.03(-1.27%)
Nov 20, 2023 2.510 2.570 2.360 2.360 3,485,069 -0.11(-4.45%)
Nov 17, 2023 2.330 2.530 2.310 2.470 3,266,848 +0.11(+4.66%)
Nov 16, 2023 2.460 2.480 2.280 2.360 2,719,538 +0.00(+0.00%)
Nov 15, 2023 2.410 2.525 2.300 2.360 3,773,569 +0.01(+0.43%)
Nov 14, 2023 2.450 2.540 2.310 2.350 3,657,630 -0.03(-1.26%)
Nov 13, 2023 2.400 2.409 2.275 2.380 2,927,958 -0.02(-0.63%)
Nov 10, 2023 2.500 2.620 2.320 2.395 5,010,404 -0.19(-7.17%)
Nov 09, 2023 2.760 2.820 2.510 2.580 5,346,528 -0.14(-5.15%)
Nov 08, 2023 2.700 2.830 2.590 2.720 8,366,303 -0.01(-0.37%)
Nov 07, 2023 2.900 2.940 2.370 2.730 39,254,572 -11.36(-80.62%)
Nov 06, 2023 15.80 15.80 14.01 14.09 3,091,271 -1.49(-9.56%)
Nov 03, 2023 14.86 15.80 14.53 15.58 1,339,687 +1.07(+7.37%)
Nov 02, 2023 14.81 14.83 14.31 14.51 846,032 +0.07(+0.48%)
Nov 01, 2023 14.44 14.55 14.03 14.44 641,281 +0.02(+0.14%)
Oct 31, 2023 14.51 14.77 14.07 14.42 582,811 +0.04(+0.28%)
Oct 30, 2023 14.87 14.98 14.08 14.38 643,411 -0.23(-1.57%)
Oct 27, 2023 14.77 15.20 14.19 14.61 1,048,035 -0.50(-3.31%)
Oct 26, 2023 15.88 15.96 15.03 15.11 575,274 -0.68(-4.31%)
Oct 25, 2023 15.69 16.26 15.16 15.79 633,364 +0.07(+0.45%)
Oct 24, 2023 15.68 16.08 15.54 15.72 1,033,079 +0.09(+0.58%)
Oct 23, 2023 16.85 17.00 15.40 15.63 935,066 -1.56(-9.08%)
Oct 20, 2023 17.14 17.65 16.80 17.19 1,002,448 +0.08(+0.47%)
Oct 19, 2023 17.50 17.52 16.54 17.11 1,043,719 -0.39(-2.23%)
Oct 18, 2023 17.31 17.83 17.08 17.50 943,190 +0.01(+0.06%)
Oct 17, 2023 18.32 19.04 17.29 17.49 1,111,716 -1.17(-6.27%)
Oct 16, 2023 18.73 18.86 18.12 18.66 1,145,878 +0.21(+1.14%)
Oct 13, 2023 19.25 19.34 18.30 18.45 1,038,826 -1.04(-5.34%)
Oct 12, 2023 20.21 20.39 18.53 19.49 1,493,866 -0.76(-3.75%)
Oct 11, 2023 22.06 22.30 20.06 20.25 1,646,200 -1.97(-8.87%)
Oct 10, 2023 24.82 25.50 21.53 22.22 4,709,825 -7.78(-25.93%)
Oct 09, 2023 29.84 30.20 29.52 30.00 775,840 -0.27(-0.89%)
Oct 06, 2023 29.18 30.39 28.02 30.27 424,930 +0.65(+2.19%)
Oct 05, 2023 28.22 29.75 27.62 29.62 951,940 +1.22(+4.30%)
Oct 04, 2023 30.39 30.67 28.21 28.40 841,889 -1.80(-5.98%)
Oct 03, 2023 30.81 31.01 29.18 30.20 854,672 -0.98(-3.13%)
Oct 02, 2023 34.37 34.49 30.91 31.18 692,851 -3.55(-10.22%)
Sep 29, 2023 35.70 36.19 33.53 34.73 482,713 -0.54(-1.53%)
Sep 28, 2023 34.24 35.47 33.19 35.27 659,327 +1.15(+3.37%)
Sep 27, 2023 34.28 34.82 33.57 34.12 385,334 +0.08(+0.24%)
Sep 26, 2023 33.99 35.38 33.89 34.04 319,586 +0.17(+0.50%)
Sep 25, 2023 34.25 34.32 33.59 33.87 369,031 -0.66(-1.91%)
Sep 22, 2023 36.41 36.44 34.26 34.53 535,914 -1.79(-4.93%)
Sep 21, 2023 34.88 36.77 34.48 36.32 496,470 +0.57(+1.59%)
Sep 20, 2023 38.05 38.05 35.70 35.75 629,038 -1.83(-4.87%)
Sep 19, 2023 37.54 38.20 36.76 37.58 547,188 -0.18(-0.48%)
Sep 18, 2023 36.31 38.13 35.45 37.76 865,628 +1.36(+3.74%)
Sep 15, 2023 34.90 37.37 34.15 36.40 2,021,876 +1.63(+4.69%)
Sep 14, 2023 34.08 35.25 33.75 34.77 602,192 +0.71(+2.08%)
Sep 13, 2023 34.78 35.30 33.89 34.06 673,189 -0.56(-1.62%)
Sep 12, 2023 34.02 35.20 34.02 34.62 361,993 +0.55(+1.61%)
Sep 11, 2023 34.46 34.66 33.63 34.07 389,108 -0.14(-0.41%)
Sep 08, 2023 33.35 34.53 32.50 34.21 623,154 +0.80(+2.39%)
Sep 07, 2023 32.57 33.46 32.18 33.41 335,872 +0.63(+1.92%)
Sep 06, 2023 32.30 33.31 31.85 32.78 256,937 +0.54(+1.67%)
Sep 05, 2023 33.43 33.99 31.95 32.24 418,558 -1.51(-4.47%)
Sep 01, 2023 33.60 34.24 33.20 33.75 266,685 +0.25(+0.75%)
Aug 31, 2023 33.53 34.15 33.04 33.50 366,257 +0.19(+0.57%)
Aug 30, 2023 32.36 33.35 32.23 33.31 405,733 +0.89(+2.75%)
Aug 29, 2023 32.90 33.04 32.30 32.42 183,315 -0.27(-0.83%)
Aug 28, 2023 31.45 32.76 31.40 32.69 176,850 +1.31(+4.17%)
Aug 25, 2023 31.60 31.70 30.74 31.38 263,734 -0.07(-0.22%)
Aug 24, 2023 32.35 32.66 31.08 31.45 301,264 -0.99(-3.05%)
Aug 23, 2023 31.99 32.76 31.65 32.44 308,645 +0.54(+1.69%)
Aug 22, 2023 31.83 32.50 31.32 31.90 371,629 +0.73(+2.34%)
Aug 21, 2023 30.89 32.19 30.57 31.17 575,750 +0.19(+0.61%)
Aug 18, 2023 29.43 31.13 29.43 30.98 600,963 +1.18(+3.96%)
Aug 17, 2023 29.94 30.18 29.50 29.80 574,473 -0.12(-0.40%)
Aug 16, 2023 30.39 30.61 29.35 29.92 850,320 -0.73(-2.38%)
Aug 15, 2023 31.83 31.84 30.27 30.65 736,988 -1.50(-4.67%)
Aug 14, 2023 33.36 33.55 30.92 32.15 879,144 -1.25(-3.74%)
Aug 11, 2023 32.51 34.44 31.01 33.40 1,228,573 -1.47(-4.22%)
Aug 10, 2023 32.78 34.97 32.59 34.87 807,679 +2.09(+6.38%)
Aug 09, 2023 32.75 33.12 32.47 32.78 609,149 -0.28(-0.85%)
Aug 08, 2023 32.82 33.47 31.93 33.06 678,414 +0.09(+0.27%)
Aug 07, 2023 35.27 35.27 32.78 32.97 442,697 -2.43(-6.86%)
Aug 04, 2023 35.47 36.08 34.76 35.40 533,373 -0.17(-0.48%)
Aug 03, 2023 36.52 36.52 34.67 35.57 461,800 -1.11(-3.03%)
Aug 02, 2023 36.58 36.76 35.42 36.68 323,361 -0.51(-1.37%)
Aug 01, 2023 36.94 37.36 36.26 37.19 589,819 +0.14(+0.38%)
Jul 31, 2023 37.49 38.00 36.76 37.05 316,225 -0.19(-0.51%)
Jul 28, 2023 35.99 37.56 35.02 37.24 278,404 +1.62(+4.55%)
Jul 27, 2023 36.47 37.48 35.30 35.62 807,314 -0.59(-1.63%)
Jul 26, 2023 35.24 36.22 35.19 36.21 277,543 +0.83(+2.35%)
Jul 25, 2023 35.80 36.00 35.14 35.38 397,986 -0.64(-1.78%)
Jul 24, 2023 35.73 36.43 35.22 36.02 369,117 +0.26(+0.73%)
Jul 21, 2023 36.23 36.23 34.45 35.76 515,899 -0.14(-0.39%)
Jul 20, 2023 36.27 36.56 35.11 35.90 479,166 -0.13(-0.36%)
Jul 19, 2023 36.13 36.44 35.71 36.03 475,867 -0.02(-0.06%)
Jul 18, 2023 35.52 36.84 34.95 36.05 341,818 +0.52(+1.46%)
Jul 17, 2023 35.65 37.11 35.47 35.53 532,393 -0.31(-0.86%)
Jul 14, 2023 35.39 35.86 34.76 35.84 459,612 +0.43(+1.21%)
Jul 13, 2023 35.27 35.84 34.85 35.41 411,328 +0.14(+0.40%)
Jul 12, 2023 37.67 37.87 35.11 35.27 591,854 -2.23(-5.95%)
Jul 11, 2023 36.65 37.68 35.23 37.50 553,139 +0.44(+1.19%)
Jul 10, 2023 34.95 37.16 34.46 37.06 593,767 +2.12(+6.07%)
Jul 07, 2023 36.95 37.18 34.52 34.94 959,522 -2.16(-5.82%)
Jul 06, 2023 37.13 37.27 36.09 37.10 682,874 -0.72(-1.90%)
Jul 05, 2023 40.13 40.42 37.24 37.82 1,206,138 -2.48(-6.15%)
Jul 03, 2023 33.46 40.58 33.23 40.30 3,186,726 +7.50(+22.87%)
Jun 30, 2023 32.00 33.69 31.47 32.80 785,357 +0.98(+3.08%)
Jun 29, 2023 32.33 32.50 31.65 31.82 738,657 -0.49(-1.52%)
Jun 28, 2023 31.99 32.97 31.47 32.31 651,479 +0.33(+1.03%)
Jun 27, 2023 31.62 32.11 31.04 31.98 517,137 +0.29(+0.92%)
Jun 26, 2023 32.19 32.65 30.96 31.69 555,079 -1.09(-3.33%)
Jun 23, 2023 31.65 33.57 31.49 32.78 4,014,065 +0.78(+2.44%)
Jun 22, 2023 33.29 33.62 31.57 32.00 750,590 -1.41(-4.22%)
Jun 21, 2023 32.79 33.61 32.28 33.41 1,092,457 +0.39(+1.18%)
Jun 20, 2023 31.55 33.86 31.55 33.02 1,108,041 +1.03(+3.22%)
Jun 16, 2023 33.97 33.97 31.67 31.99 923,928 -1.40(-4.19%)
Jun 15, 2023 34.84 35.06 33.37 33.39 516,710 -5.08(-13.21%)
May 08, 2023 39.35 39.50 38.24 38.47 588,007 -1.08(-2.73%)
May 05, 2023 38.99 39.70 38.69 39.55 599,607 +0.70(+1.80%)
May 04, 2023 38.92 39.20 37.82 38.85 572,265 -0.20(-0.51%)
May 03, 2023 37.97 39.25 37.66 39.05 433,563 +1.31(+3.47%)
May 02, 2023 39.09 39.51 37.65 37.74 444,090 -1.41(-3.60%)
May 01, 2023 37.52 39.22 37.03 39.15 596,503 +1.55(+4.12%)
Apr 28, 2023 36.24 37.64 35.78 37.60 500,826 +1.05(+2.87%)
Apr 27, 2023 36.60 37.81 35.45 36.55 667,706 -0.10(-0.27%)
Apr 26, 2023 37.69 38.01 36.56 36.65 488,547 -1.01(-2.68%)
Apr 25, 2023 38.88 39.86 37.04 37.66 945,243 -1.49(-3.81%)
Apr 24, 2023 37.05 39.17 37.01 39.15 708,903 +1.86(+4.99%)
Apr 21, 2023 36.60 37.55 35.92 37.29 636,636 +0.61(+1.66%)
Apr 20, 2023 36.27 36.92 35.98 36.68 338,582 +0.05(+0.14%)
Apr 19, 2023 36.45 36.82 35.67 36.63 1,299,338 -0.03(-0.08%)
Apr 18, 2023 33.80 36.71 33.80 36.66 1,094,165 +2.96(+8.78%)
Apr 17, 2023 31.30 33.83 31.30 33.70 2,352,072 +3.85(+12.90%)
Apr 14, 2023 30.65 30.67 29.06 29.85 522,353 -0.80(-2.61%)
Apr 13, 2023 29.38 31.07 29.05 30.65 968,199 +0.87(+2.92%)
Apr 12, 2023 28.97 30.07 28.71 29.78 847,007 +1.01(+3.51%)
Apr 11, 2023 28.68 29.08 28.20 28.77 697,828 +0.20(+0.70%)
Apr 10, 2023 28.23 29.13 27.75 28.57 989,357 -0.02(-0.07%)
Apr 06, 2023 28.51 29.41 28.44 28.59 859,399 +0.06(+0.21%)
Apr 05, 2023 30.63 30.96 28.28 28.53 1,312,584 -2.36(-7.64%)
Apr 04, 2023 32.00 32.22 29.67 30.89 1,098,043 -1.83(-5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.