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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.300 -0.080 (-3.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	2.380	2.430	2.300	2.300	462,314	-0.08(-3.36%)
Sep 11, 2025	2.370	2.430	2.355	2.380	285,066	+0.01(+0.42%)
Sep 10, 2025	2.380	2.465	2.355	2.370	378,029	-0.01(-0.42%)
Sep 09, 2025	2.340	2.540	2.306	2.380	719,564	+0.00(+0.00%)
Sep 08, 2025	2.530	2.530	2.360	2.380	432,149	-0.14(-5.56%)
Sep 05, 2025	2.620	2.673	2.500	2.520	430,455	-0.08(-3.08%)
Sep 04, 2025	2.570	2.610	2.485	2.600	305,564	+0.02(+0.78%)
Sep 03, 2025	2.460	2.620	2.460	2.580	373,325	+0.12(+4.88%)
Sep 02, 2025	2.370	2.485	2.370	2.460	463,276	+0.06(+2.50%)
Aug 29, 2025	2.450	2.450	2.310	2.400	479,695	-0.05(-2.04%)
Aug 28, 2025	2.520	2.576	2.440	2.450	328,096	-0.06(-2.39%)
Aug 27, 2025	2.500	2.590	2.500	2.510	316,754	+0.03(+1.21%)
Aug 26, 2025	2.560	2.589	2.440	2.480	467,957	-0.06(-2.36%)
Aug 25, 2025	2.730	2.730	2.530	2.540	451,594	-0.20(-7.30%)
Aug 22, 2025	2.690	2.809	2.680	2.740	462,422	+0.09(+3.40%)
Aug 21, 2025	2.560	2.685	2.510	2.650	301,962	+0.09(+3.52%)
Aug 20, 2025	2.620	2.620	2.380	2.560	442,619	-0.07(-2.66%)
Aug 19, 2025	2.810	2.810	2.575	2.630	594,723	-0.20(-7.07%)
Aug 18, 2025	2.830	2.915	2.795	2.830	431,795	+0.00(+0.00%)
Aug 15, 2025	3.030	3.049	2.830	2.830	704,225	-0.17(-5.67%)
Aug 14, 2025	2.860	3.010	2.790	3.000	512,346	+0.15(+5.26%)
Aug 13, 2025	2.700	2.940	2.660	2.850	1,102,965	+0.22(+8.37%)
Aug 12, 2025	2.690	2.725	2.540	2.630	993,156	-0.01(-0.38%)
Aug 11, 2025	2.820	2.860	2.630	2.640	752,349	-0.17(-6.05%)
Aug 08, 2025	2.410	2.880	2.405	2.810	1,896,213	+0.45(+19.07%)
Aug 07, 2025	2.560	2.598	2.360	2.360	686,414	-0.17(-6.72%)
Aug 06, 2025	2.560	2.570	2.415	2.530	696,735	-0.05(-1.94%)
Aug 05, 2025	2.740	2.760	2.580	2.580	472,207	-0.14(-5.15%)
Aug 04, 2025	2.650	2.745	2.600	2.720	287,936	+0.09(+3.42%)
Aug 01, 2025	2.750	2.780	2.615	2.630	546,685	-0.17(-6.07%)
Jul 31, 2025	2.690	2.920	2.690	2.800	781,425	+0.11(+4.09%)
Jul 30, 2025	2.690	2.775	2.640	2.690	845,796	+0.02(+0.75%)
Jul 29, 2025	3.020	3.035	2.630	2.670	2,261,020	-0.37(-12.17%)
Jul 28, 2025	3.160	3.190	2.780	3.040	756,999	-0.14(-4.40%)
Jul 25, 2025	3.170	3.210	3.130	3.180	470,184	-0.02(-0.63%)
Jul 24, 2025	3.170	3.300	3.150	3.200	1,155,081	+0.03(+0.95%)
Jul 23, 2025	3.020	3.250	3.000	3.170	1,086,161	+0.15(+4.97%)
Jul 22, 2025	2.930	3.050	2.881	3.020	624,282	+0.07(+2.37%)
Jul 21, 2025	3.170	3.190	2.905	2.950	931,073	-0.21(-6.79%)
Jul 18, 2025	3.280	3.350	3.070	3.165	933,722	-0.10(-3.21%)
Jul 17, 2025	3.160	3.320	3.145	3.270	885,511	+0.14(+4.47%)
Jul 16, 2025	3.040	3.165	2.991	3.130	1,004,536	+0.10(+3.30%)
Jul 15, 2025	2.810	3.170	2.790	3.030	2,436,146	+0.22(+7.83%)
Jul 14, 2025	2.740	2.835	2.700	2.810	1,200,111	+0.07(+2.55%)
Jul 11, 2025	2.820	2.840	2.720	2.740	987,239	-0.10(-3.52%)
Jul 10, 2025	2.440	2.880	2.410	2.840	3,144,362	+0.44(+18.33%)
Jul 09, 2025	2.100	2.410	2.094	2.400	1,515,589	+0.32(+15.38%)
Jul 08, 2025	2.050	2.120	2.040	2.080	890,293	+0.04(+1.96%)
Jul 07, 2025	2.040	2.110	2.000	2.040	903,045	-0.04(-1.92%)
Jul 03, 2025	2.060	2.080	1.989	2.080	873,571	+0.06(+2.97%)
Jul 02, 2025	2.070	2.080	1.950	2.020	2,432,729	-0.04(-2.18%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices