Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Ventyx Biosciences, Inc. - Common Stock (NQ:VTYX)

0.9524 -0.0476 (-4.76%)

Streaming Delayed Price Updated: 2:55 PM EDT, Apr 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 04, 2025	0.9900	0.9999	0.8978	0.9524	1,136,681	-0.05(-4.76%)
Apr 03, 2025	1.020	1.060	0.9900	1.000	1,100,456	-0.06(-5.66%)
Apr 02, 2025	1.090	1.115	1.030	1.060	1,804,292	-0.01(-0.93%)
Apr 01, 2025	1.160	1.210	1.070	1.070	1,099,451	-0.08(-6.96%)
Mar 31, 2025	1.200	1.218	1.130	1.150	906,449	-0.06(-4.96%)
Mar 28, 2025	1.220	1.235	1.170	1.210	742,824	-0.02(-1.63%)
Mar 27, 2025	1.220	1.270	1.205	1.230	627,193	+0.01(+0.82%)
Mar 26, 2025	1.290	1.300	1.220	1.220	885,460	-0.06(-4.69%)
Mar 25, 2025	1.350	1.360	1.280	1.280	989,099	-0.08(-5.88%)
Mar 24, 2025	1.330	1.370	1.310	1.360	1,166,736	+0.04(+3.03%)
Mar 21, 2025	1.310	1.345	1.280	1.320	968,046	-0.01(-0.75%)
Mar 20, 2025	1.350	1.390	1.310	1.330	632,083	-0.02(-1.48%)
Mar 19, 2025	1.370	1.390	1.325	1.350	836,973	-0.02(-1.46%)
Mar 18, 2025	1.410	1.420	1.330	1.370	775,889	-0.04(-2.84%)
Mar 17, 2025	1.410	1.430	1.380	1.410	438,219	+0.00(+0.00%)
Mar 14, 2025	1.420	1.435	1.390	1.410	366,417	+0.02(+1.44%)
Mar 13, 2025	1.480	1.490	1.360	1.390	549,106	-0.07(-4.79%)
Mar 12, 2025	1.430	1.500	1.400	1.460	374,859	+0.03(+2.10%)
Mar 11, 2025	1.420	1.440	1.340	1.430	755,960	+0.01(+0.70%)
Mar 10, 2025	1.460	1.470	1.400	1.420	656,873	-0.07(-4.70%)
Mar 07, 2025	1.550	1.550	1.450	1.490	736,224	-0.06(-3.87%)
Mar 06, 2025	1.490	1.580	1.460	1.550	550,015	+0.03(+1.97%)
Mar 05, 2025	1.480	1.530	1.440	1.520	603,656	+0.06(+4.11%)
Mar 04, 2025	1.440	1.510	1.370	1.460	840,822	+0.02(+1.39%)
Mar 03, 2025	1.560	1.580	1.400	1.440	1,174,989	-0.14(-8.86%)
Feb 28, 2025	1.490	1.615	1.410	1.580	1,222,790	+0.13(+8.97%)
Feb 27, 2025	1.510	1.560	1.440	1.450	733,040	-0.08(-5.23%)
Feb 26, 2025	1.530	1.570	1.500	1.530	527,889	+0.01(+0.66%)
Feb 25, 2025	1.550	1.560	1.470	1.520	826,377	-0.03(-1.94%)
Feb 24, 2025	1.640	1.648	1.540	1.550	805,060	-0.06(-3.73%)
Feb 21, 2025	1.680	1.725	1.610	1.610	667,566	-0.05(-3.01%)
Feb 20, 2025	1.700	1.700	1.630	1.660	680,546	-0.03(-1.78%)
Feb 19, 2025	1.680	1.760	1.635	1.690	1,164,762	-0.03(-1.74%)
Feb 18, 2025	1.700	1.784	1.670	1.720	1,638,895	+0.01(+0.58%)
Feb 14, 2025	1.680	1.730	1.640	1.710	880,724	+0.03(+1.79%)
Feb 13, 2025	1.630	1.710	1.580	1.680	1,054,014	+0.06(+3.70%)
Feb 12, 2025	1.620	1.655	1.570	1.620	1,282,448	+0.00(+0.00%)
Feb 11, 2025	1.680	1.690	1.590	1.620	1,501,742	-0.05(-2.99%)
Feb 10, 2025	1.730	1.735	1.650	1.670	1,642,703	-0.06(-3.47%)
Feb 07, 2025	1.790	1.820	1.710	1.730	1,304,660	-0.06(-3.35%)
Feb 06, 2025	1.850	1.870	1.790	1.790	1,204,385	-0.06(-3.24%)
Feb 05, 2025	1.850	1.900	1.790	1.850	1,260,130	+0.01(+0.54%)
Feb 04, 2025	1.890	1.905	1.820	1.840	1,555,611	-0.03(-1.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ventyx Biosciences, Inc. - Common Stock (NQ:VTYX)

Historical Prices