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:

Ventyx Biosciences Inc (NQ: VTYX )

2.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.520 2.655 2.470 2.490 750,455 -0.02(-0.80%)
Jun 21, 2024 2.550 2.655 2.500 2.510 1,488,897 +0.00(+0.00%)
Jun 20, 2024 2.760 2.760 2.500 2.510 699,215 -0.24(-8.73%)
Jun 18, 2024 2.750 2.870 2.700 2.750 605,989 +0.00(+0.00%)
Jun 17, 2024 2.860 2.860 2.700 2.750 912,183 -0.13(-4.51%)
Jun 14, 2024 2.840 2.993 2.831 2.880 444,481 +0.01(+0.35%)
Jun 13, 2024 3.010 3.050 2.830 2.870 891,027 -0.11(-3.69%)
Jun 12, 2024 3.200 3.400 2.920 2.980 2,751,803 -0.22(-6.88%)
Jun 11, 2024 3.350 3.369 3.130 3.200 1,034,699 -0.24(-6.98%)
Jun 10, 2024 3.240 3.510 3.111 3.440 1,668,186 +0.18(+5.52%)
Jun 07, 2024 3.260 3.370 3.035 3.260 1,618,892 -0.03(-0.76%)
Jun 06, 2024 4.500 4.820 3.030 3.285 6,722,363 -2.00(-37.78%)
Jun 05, 2024 4.930 5.660 4.800 5.280 3,064,124 +0.33(+6.77%)
Jun 04, 2024 4.930 5.000 4.860 4.945 350,006 -0.00(-0.10%)
Jun 03, 2024 4.850 5.025 4.790 4.950 803,060 +0.17(+3.56%)
May 31, 2024 4.820 5.140 4.680 4.780 425,542 -0.03(-0.62%)
May 30, 2024 4.990 5.000 4.735 4.810 429,230 -0.12(-2.43%)
May 29, 2024 4.900 5.040 4.690 4.930 559,669 -0.20(-3.90%)
May 28, 2024 4.440 5.220 4.410 5.130 1,504,561 +0.76(+17.39%)
May 24, 2024 4.440 4.635 4.250 4.370 341,647 -0.08(-1.80%)
May 23, 2024 4.720 4.785 4.370 4.450 655,730 -0.22(-4.81%)
May 22, 2024 4.700 4.900 4.630 4.675 380,366 -0.07(-1.37%)
May 21, 2024 4.810 4.970 4.600 4.740 327,187 -0.09(-1.86%)
May 20, 2024 4.730 5.040 4.680 4.830 1,114,233 +0.10(+2.11%)
May 17, 2024 5.040 5.130 4.610 4.730 511,070 -0.25(-5.02%)
May 16, 2024 4.410 5.020 4.400 4.980 1,393,309 +0.79(+18.85%)
May 15, 2024 4.250 4.350 4.110 4.190 435,422 +0.02(+0.48%)
May 14, 2024 4.170 4.430 4.150 4.170 634,917 +0.05(+1.21%)
May 13, 2024 4.160 4.674 4.060 4.120 814,758 +0.03(+0.73%)
May 10, 2024 4.840 5.010 3.841 4.090 910,786 -0.39(-8.71%)
May 09, 2024 4.500 4.630 4.380 4.480 555,102 +0.04(+0.90%)
May 08, 2024 4.510 4.620 4.400 4.440 378,346 -0.17(-3.58%)
May 07, 2024 4.740 4.870 4.570 4.605 342,916 -0.10(-2.23%)
May 06, 2024 4.900 4.995 4.620 4.710 433,777 -0.14(-2.89%)
May 03, 2024 5.050 5.240 4.850 4.850 853,274 -0.06(-1.22%)
May 02, 2024 4.760 5.170 4.564 4.910 1,909,207 +0.23(+4.91%)
May 01, 2024 3.780 4.912 3.700 4.680 2,273,507 +0.94(+25.13%)
Apr 30, 2024 3.800 3.960 3.700 3.740 2,856,835 -0.09(-2.48%)
Apr 29, 2024 3.940 4.045 3.820 3.835 944,800 -0.10(-2.42%)
Apr 26, 2024 4.040 4.080 3.925 3.930 529,730 -0.13(-3.20%)
Apr 25, 2024 4.150 4.150 3.940 4.060 586,686 -0.18(-4.25%)
Apr 24, 2024 4.320 4.450 4.220 4.240 596,383 -0.11(-2.53%)
Apr 23, 2024 4.340 4.420 4.260 4.350 444,795 +0.05(+1.16%)
Apr 22, 2024 4.500 4.540 4.230 4.300 1,100,180 -0.17(-3.80%)
Apr 19, 2024 4.330 4.630 4.260 4.470 906,049 +0.12(+2.76%)
Apr 18, 2024 4.370 4.480 4.235 4.350 849,902 -0.03(-0.68%)
Apr 17, 2024 4.760 4.768 4.360 4.380 780,108 -0.38(-7.98%)
Apr 16, 2024 4.620 4.820 4.550 4.760 661,261 +0.09(+1.93%)
Apr 15, 2024 4.640 4.830 4.595 4.670 628,944 +0.07(+1.52%)
Apr 12, 2024 4.570 4.680 4.500 4.600 674,166 +0.00(+0.00%)
Apr 11, 2024 4.830 4.830 4.530 4.600 1,292,177 -0.15(-3.16%)
Apr 10, 2024 4.830 4.910 4.590 4.750 1,249,266 -0.29(-5.75%)
Apr 09, 2024 4.690 5.200 4.620 5.040 2,022,758 +0.32(+6.78%)
Apr 08, 2024 4.820 4.990 4.710 4.720 836,057 -0.12(-2.48%)
Apr 05, 2024 4.940 5.130 4.680 4.840 833,196 -0.06(-1.22%)
Apr 04, 2024 5.080 5.350 4.860 4.900 1,214,932 -0.28(-5.41%)
Apr 03, 2024 5.260 5.350 5.180 5.180 1,191,419 -0.06(-1.15%)
Apr 02, 2024 5.500 5.535 5.030 5.240 1,719,554 -0.35(-6.26%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.