Ventyx Biosciences

VTYX
🏛️ usa →
2.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.13 20.87 19.83 19.86 0.1M
2021-12-30 18.67 20.40 18.67 20.00 0.1M
2021-12-29 18.15 19.37 17.25 18.51 0.1M
2021-12-28 16.76 18.28 16.34 18.16 0.1M
2021-12-27 17.15 17.44 15.96 16.80 0.1M
2021-12-23 15.13 17.10 14.70 17.02 0.1M
2021-12-22 15.15 15.62 14.74 15.04 0.3M
2021-12-21 14.28 15.25 14.22 15.14 0.2M
2021-12-20 14.33 15.06 13.95 14.20 0.3M
2021-12-17 14.89 15.91 14.06 14.48 1.7M
2021-12-16 16.33 17.08 14.55 14.89 0.3M
2021-12-15 15.31 16.65 15.03 16.34 0.3M
2021-12-14 15.99 16.66 15.00 15.25 0.3M
2021-12-13 16.00 16.74 15.41 16.11 0.1M
2021-12-10 15.70 16.11 15.26 15.31 0.1M
2021-12-09 15.66 16.26 15.40 15.84 0.1M
2021-12-08 16.82 17.50 14.08 15.80 0.3M
2021-12-07 15.46 17.54 15.30 16.97 0.2M
2021-12-06 18.20 18.65 15.12 15.46 0.2M
2021-12-03 18.91 19.21 16.72 18.00 0.1M
2021-12-02 18.64 18.82 17.02 18.65 0.2M
2021-12-01 19.70 19.70 17.81 18.66 0.2M
2021-11-30 20.01 20.59 18.86 19.65 0.2M
2021-11-29 22.56 23.20 20.00 20.33 0.2M
2021-11-26 20.55 24.33 19.86 22.31 0.1M
2021-11-24 20.46 21.33 19.60 20.34 0.3M
2021-11-23 21.52 22.50 20.11 20.69 0.2M
2021-11-22 21.71 22.08 19.40 21.76 0.2M
2021-11-19 21.38 22.92 20.90 21.90 0.2M
2021-11-18 21.52 22.05 20.19 21.38 0.2M
2021-11-17 21.35 22.11 20.32 21.97 0.1M
2021-11-16 21.54 22.65 21.40 21.75 0.1M
2021-11-15 23.69 24.47 21.38 21.71 0.2M
2021-11-12 22.88 24.00 21.66 22.97 0.1M
2021-11-11 20.65 24.00 20.08 23.07 0.1M
2021-11-10 20.28 21.19 20.00 20.85 0.5M
2021-11-09 20.43 21.29 19.86 20.45 0.2M
2021-11-08 20.25 20.70 19.56 20.43 0.2M
2021-11-05 20.20 21.49 19.15 20.65 0.3M
2021-11-04 21.41 21.95 20.38 20.42 0.3M
2021-11-03 21.06 21.77 20.67 20.96 0.2M
2021-11-02 20.79 22.00 20.14 21.25 0.4M
2021-11-01 20.32 20.57 19.88 20.43 0.1M
2021-10-29 20.05 20.38 18.52 20.32 0.1M
2021-10-28 19.63 21.87 18.86 19.99 0.3M
2021-10-27 17.42 19.93 17.40 19.57 0.5M
2021-10-26 20.00 20.00 17.00 17.24 0.2M
2021-10-25 17.78 20.69 17.11 19.00 0.5M
2021-10-22 21.07 26.00 16.32 18.65 0.9M
2021-10-21 18.65 22.38 18.53 21.02 1.7M