Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventyx Biosciences Inc (NQ: VTYX )

2.360 -0.030 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 2.430 2.440 2.320 2.360 1,019,675 -0.03(-1.26%)
Sep 25, 2024 2.460 2.490 2.350 2.390 1,410,067 -0.07(-2.85%)
Sep 24, 2024 2.470 2.660 2.440 2.460 2,675,855 +0.00(+0.00%)
Sep 23, 2024 2.660 2.780 2.390 2.460 15,067,218 +0.16(+6.96%)
Sep 20, 2024 2.340 2.389 2.291 2.300 759,643 -0.07(-2.95%)
Sep 19, 2024 2.360 2.420 2.270 2.370 384,635 +0.08(+3.49%)
Sep 18, 2024 2.330 2.410 2.255 2.290 464,606 -0.03(-1.29%)
Sep 17, 2024 2.350 2.440 2.280 2.320 590,245 -0.02(-0.85%)
Sep 16, 2024 2.290 2.350 2.231 2.340 534,062 +0.05(+2.18%)
Sep 13, 2024 2.170 2.370 2.170 2.290 805,240 +0.14(+6.51%)
Sep 12, 2024 2.130 2.169 2.075 2.150 399,838 +0.05(+2.38%)
Sep 11, 2024 2.170 2.170 2.090 2.100 701,928 -0.07(-3.23%)
Sep 10, 2024 2.190 2.226 2.130 2.170 601,833 -0.02(-0.91%)
Sep 09, 2024 2.160 2.227 2.135 2.190 455,640 +0.02(+0.92%)
Sep 06, 2024 2.180 2.210 2.085 2.170 446,654 +0.00(+0.00%)
Sep 05, 2024 2.170 2.200 2.140 2.170 468,705 +0.01(+0.46%)
Sep 04, 2024 2.150 2.210 2.115 2.160 291,263 -0.02(-0.92%)
Sep 03, 2024 2.240 2.295 2.131 2.180 712,782 -0.05(-2.24%)
Aug 30, 2024 2.100 2.240 2.050 2.230 834,411 +0.03(+1.36%)
Aug 29, 2024 2.220 2.310 2.160 2.200 509,752 +0.00(+0.00%)
Aug 28, 2024 2.210 2.270 2.150 2.200 869,351 -0.00(-0.23%)
Aug 27, 2024 2.380 2.380 2.130 2.205 753,469 -0.17(-7.35%)
Aug 26, 2024 2.280 2.415 2.222 2.380 1,164,645 +0.12(+5.31%)
Aug 23, 2024 2.010 2.280 1.980 2.260 2,689,498 +0.29(+14.72%)
Aug 22, 2024 1.980 2.010 1.790 1.970 5,231,595 +0.01(+0.51%)
Aug 21, 2024 1.950 2.060 1.940 1.960 1,174,626 +0.00(+0.00%)
Aug 20, 2024 1.980 1.980 1.910 1.960 698,262 -0.01(-0.51%)
Aug 19, 2024 1.860 1.990 1.855 1.970 1,128,248 +0.12(+6.49%)
Aug 16, 2024 1.930 1.930 1.840 1.850 1,385,128 -0.07(-3.65%)
Aug 15, 2024 1.940 2.015 1.895 1.920 1,569,695 +0.01(+0.52%)
Aug 14, 2024 1.980 2.000 1.900 1.910 525,785 -0.04(-2.05%)
Aug 13, 2024 1.960 1.980 1.900 1.950 1,124,375 +0.00(+0.00%)
Aug 12, 2024 2.060 2.064 1.890 1.950 1,283,228 -0.12(-5.80%)
Aug 09, 2024 2.160 2.170 2.030 2.070 889,488 +0.09(+4.55%)
Aug 08, 2024 2.000 2.000 1.940 1.980 549,526 +0.02(+1.02%)
Aug 07, 2024 2.110 2.160 1.915 1.960 611,265 -0.09(-4.39%)
Aug 06, 2024 2.040 2.079 1.980 2.050 845,275 +0.03(+1.49%)
Aug 05, 2024 2.010 2.080 1.950 2.020 803,251 -0.06(-2.88%)
Aug 02, 2024 2.200 2.230 2.070 2.080 1,056,266 -0.16(-7.14%)
Aug 01, 2024 2.320 2.340 2.220 2.240 850,013 -0.08(-3.45%)
Jul 31, 2024 2.310 2.365 2.241 2.320 1,127,209 +0.02(+0.87%)
Jul 30, 2024 2.300 2.430 2.290 2.300 1,402,468 +0.02(+0.88%)
Jul 29, 2024 2.420 2.579 2.120 2.280 4,126,458 -0.67(-22.71%)
Jul 26, 2024 2.990 3.000 2.855 2.950 592,994 +0.05(+1.72%)
Jul 25, 2024 2.830 3.080 2.760 2.900 762,824 +0.06(+2.11%)
Jul 24, 2024 2.860 2.910 2.810 2.840 375,930 -0.04(-1.39%)
Jul 23, 2024 2.810 2.930 2.760 2.880 720,662 +0.08(+2.86%)
Jul 22, 2024 2.570 2.820 2.570 2.800 735,145 +0.25(+9.80%)
Jul 19, 2024 2.760 2.790 2.455 2.550 1,387,140 -0.20(-7.27%)
Jul 18, 2024 2.980 2.980 2.730 2.750 829,850 -0.21(-7.09%)
Jul 17, 2024 3.150 3.170 2.945 2.960 1,099,321 -0.24(-7.50%)
Jul 16, 2024 2.840 3.210 2.840 3.200 1,446,567 +0.36(+12.68%)
Jul 15, 2024 2.580 2.860 2.550 2.840 929,604 +0.28(+10.94%)
Jul 12, 2024 2.540 2.630 2.460 2.560 874,342 +0.09(+3.64%)
Jul 11, 2024 2.510 2.600 2.440 2.470 1,569,854 +0.03(+1.23%)
Jul 10, 2024 2.380 2.460 2.340 2.440 639,622 +0.10(+4.27%)
Jul 09, 2024 2.270 2.390 2.220 2.340 462,925 +0.05(+2.18%)
Jul 08, 2024 2.180 2.330 2.160 2.290 747,108 +0.11(+5.05%)
Jul 05, 2024 2.180 2.210 2.070 2.180 554,036 -0.04(-1.80%)
Jul 03, 2024 2.150 2.275 2.070 2.220 664,037 +0.08(+3.74%)
Jul 02, 2024 2.240 2.240 2.130 2.140 626,804 -0.12(-5.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.