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

Markets:

Overview

News

Currencies

International

Treasuries

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

8.280 -0.060 (-0.72%)

Streaming Delayed Price Updated: 3:03 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	8.310	8.520	7.935	8.340	3,180,255	+0.15(+1.83%)
Dec 12, 2025	8.510	8.510	8.055	8.190	1,854,412	-0.31(-3.65%)
Dec 11, 2025	8.600	8.700	8.441	8.500	884,347	-0.19(-2.19%)
Dec 10, 2025	8.500	8.720	8.390	8.690	836,946	+0.18(+2.12%)
Dec 09, 2025	8.730	8.870	8.450	8.510	1,226,206	-0.29(-3.30%)
Dec 08, 2025	8.890	9.129	8.710	8.800	1,854,631	+0.08(+0.92%)
Dec 05, 2025	8.030	9.000	7.840	8.720	3,239,998	+0.72(+9.00%)
Dec 04, 2025	7.830	8.055	7.600	8.000	2,291,222	+0.16(+2.04%)
Dec 03, 2025	7.890	8.190	7.760	7.840	3,389,383	-0.10(-1.26%)
Dec 02, 2025	8.880	8.890	7.610	7.940	4,609,174	-1.44(-15.35%)
Dec 01, 2025	9.880	10.07	9.210	9.380	1,121,240	-0.62(-6.20%)
Nov 28, 2025	10.02	10.15	9.880	10.00	382,928	+0.01(+0.10%)
Nov 26, 2025	10.50	10.55	9.840	9.990	897,949	-0.47(-4.49%)
Nov 25, 2025	10.13	10.49	9.750	10.46	1,109,679	+0.51(+5.13%)
Nov 24, 2025	9.390	10.28	9.311	9.950	1,773,323	+0.52(+5.51%)
Nov 21, 2025	9.330	9.595	8.900	9.430	1,828,849	-0.18(-1.87%)
Nov 20, 2025	9.570	10.02	9.340	9.610	1,917,783	+0.14(+1.48%)
Nov 19, 2025	9.520	9.750	9.380	9.470	1,200,157	-0.27(-2.77%)
Nov 18, 2025	9.560	9.920	9.330	9.740	1,379,342	+0.24(+2.53%)
Nov 17, 2025	9.170	9.940	8.970	9.500	1,570,147	+0.25(+2.70%)
Nov 14, 2025	9.220	9.850	8.980	9.250	2,715,997	-0.30(-3.14%)
Nov 13, 2025	9.350	9.700	9.174	9.550	2,097,903	+0.04(+0.42%)
Nov 12, 2025	9.460	9.990	9.280	9.510	1,596,534	+0.08(+0.85%)
Nov 11, 2025	9.130	9.800	8.770	9.430	2,188,915	+0.19(+2.06%)
Nov 10, 2025	9.010	9.500	8.690	9.240	2,170,198	+0.47(+5.36%)
Nov 07, 2025	9.260	9.390	8.155	8.770	2,639,229	-0.49(-5.29%)
Nov 06, 2025	8.990	9.460	8.690	9.260	3,113,716	+0.26(+2.89%)
Nov 05, 2025	8.590	9.230	8.270	9.000	3,488,069	+0.91(+11.25%)
Nov 04, 2025	7.860	8.528	7.800	8.090	2,116,561	-0.14(-1.70%)
Nov 03, 2025	8.380	8.640	7.920	8.230	3,038,759	-0.30(-3.52%)
Oct 31, 2025	8.420	9.500	8.100	8.530	5,419,965	+0.11(+1.31%)
Oct 30, 2025	7.270	8.520	7.200	8.420	5,668,088	+1.05(+14.25%)
Oct 29, 2025	7.340	7.430	7.000	7.370	2,674,157	-0.01(-0.14%)
Oct 28, 2025	6.440	7.500	6.380	7.380	6,333,539	+0.94(+14.60%)
Oct 27, 2025	6.250	6.790	5.780	6.440	6,569,252	+0.63(+10.84%)
Oct 24, 2025	6.760	6.960	5.740	5.810	12,475,446	-0.79(-11.97%)
Oct 23, 2025	7.500	7.820	6.550	6.600	116,794,416	+2.74(+70.98%)
Oct 22, 2025	3.710	4.120	3.410	3.860	22,264,976	+0.10(+2.66%)
Oct 21, 2025	3.720	3.835	3.610	3.760	566,027	+0.05(+1.35%)
Oct 20, 2025	3.990	4.050	3.520	3.710	1,069,578	-0.21(-5.36%)
Oct 17, 2025	3.930	3.980	3.822	3.920	983,177	-0.08(-2.00%)
Oct 16, 2025	3.980	4.050	3.850	4.000	874,795	+0.04(+1.01%)
Oct 15, 2025	3.650	4.115	3.620	3.960	2,486,077	+0.31(+8.49%)
Oct 14, 2025	3.630	3.740	3.603	3.650	528,477	-0.06(-1.62%)
Oct 13, 2025	3.600	3.765	3.500	3.710	933,534	+0.15(+4.21%)
Oct 10, 2025	3.860	3.880	3.475	3.560	1,473,969	-0.30(-7.77%)
Oct 09, 2025	3.830	4.010	3.780	3.860	1,591,272	+0.03(+0.78%)
Oct 08, 2025	4.000	4.040	3.690	3.830	1,399,465	-0.15(-3.77%)
Oct 07, 2025	3.800	4.050	3.640	3.980	1,671,723	+0.25(+6.70%)
Oct 06, 2025	3.680	3.775	3.545	3.730	1,646,134	+0.13(+3.61%)
Oct 03, 2025	3.640	3.790	3.420	3.600	1,921,587	+0.07(+1.98%)
Oct 02, 2025	3.760	3.823	3.360	3.530	3,841,856	-0.07(-1.94%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices