Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ventyx Biosciences Inc (NQ: VTYX )

2.160 -0.050 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 5.450 5.880 5.340 5.590 3,123,946 +0.09(+1.64%)
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 8.118 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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.