Stockscreener 앱 받기
8.09
1.70%
-0.14
시간 외 거래:
8.01
-0.08
-0.99%
Ventyx Biosciences Inc 주식 (VTYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.53 | $7.80 | $0.728 | 2,108,656.0 | -1.70% |
| 2025-11-03 | $8.64 | $7.92 | $0.72 | 3,037,763.0 | -3.52% |
| 2025-10-31 | $9.50 | $8.10 | $1.40 | 5,413,454.0 | +1.31% |
| 2025-10-30 | $8.52 | $7.20 | $1.32 | 5,661,234.0 | +14.25% |
| 2025-10-29 | $7.43 | $7.00 | $0.43 | 2,521,647.0 | -0.14% |
| 2025-10-28 | $7.50 | $6.38 | $1.12 | 6,326,279.0 | +14.60% |
| 2025-10-27 | $6.79 | $5.78 | $1.01 | 6,553,327.0 | +10.84% |
| 2025-10-24 | $6.96 | $5.74 | $1.22 | 12,428,817.0 | -11.97% |
| 2025-10-23 | $7.82 | $6.55 | $1.27 | 116,529,578.0 | +70.98% |
| 2025-10-22 | $4.12 | $3.41 | $0.71 | 8,466,012.0 | +2.66% |
| 2025-10-21 | $3.83 | $3.61 | $0.225 | 566,022.0 | +1.35% |
| 2025-10-20 | $4.05 | $3.52 | $0.5299 | 1,069,449.0 | -5.36% |
| 2025-10-17 | $3.98 | $3.82 | $0.158 | 983,122.0 | -2.00% |
| 2025-10-16 | $4.05 | $3.85 | $0.1999 | 874,770.0 | +1.01% |
| 2025-10-15 | $4.12 | $3.62 | $0.4945 | 2,484,562.0 | +8.49% |
| 2025-10-14 | $3.74 | $3.60 | $0.1367 | 526,887.0 | -1.62% |
| 2025-10-13 | $3.77 | $3.50 | $0.265 | 932,816.0 | +4.21% |
| 2025-10-10 | $3.88 | $3.48 | $0.405 | 1,470,950.0 | -7.77% |
| 2025-10-09 | $4.01 | $3.78 | $0.23 | 1,591,032.0 | +0.78% |
| 2025-10-08 | $4.04 | $3.69 | $0.35 | 1,391,913.0 | -3.77% |
| 2025-10-07 | $4.05 | $3.64 | $0.41 | 1,666,420.0 | +6.70% |
Ventyx Biosciences Inc 주식 (VTYX) 연도별 가격 이력
이 심층 분석에서는 Ventyx Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTYX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ventyx Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ventyx Biosciences Inc 주식 (VTYX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.64 | $7.80 | $0.84 | 7,255,075.0 | -5.16% |
| 2025-10 | $9.50 | $3.28 | $6.22 | 189,659,802.0 | +174.28% |
| 2025-09 | $3.18 | $2.25 | $0.925 | 16,473,985.0 | +29.58% |
| 2025-08 | $3.05 | $2.31 | $0.7394 | 12,910,061.0 | -14.29% |
| 2025-07 | $3.35 | $1.95 | $1.40 | 26,058,458.0 | +30.84% |
| 2025-06 | $2.75 | $1.69 | $1.06 | 47,336,072.0 | +25.88% |
| 2025-05 | $1.99 | $1.05 | $0.94 | 30,541,856.0 | +27.82% |
| 2025-04 | $1.35 | $0.783 | $0.5669 | 27,291,655.0 | +15.65% |
| 2025-03 | $1.58 | $1.13 | $0.45 | 14,310,508.0 | -27.22% |
| 2025-02 | $1.96 | $1.41 | $0.55 | 21,622,644.0 | -21.39% |
| 2025-01 | $2.60 | $1.83 | $0.775 | 36,021,897.0 | -8.22% |
Ventyx Biosciences Inc 주식 (VTYX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.39 | $2.18 | $1.21 | 35,433,844.0 | -16.79% |
| 2024-11 | $2.75 | $1.67 | $1.08 | 32,822,594.0 | +24.07% |
| 2024-10 | $2.60 | $2.03 | $0.57 | 18,452,982.0 | -0.92% |
| 2024-09 | $2.78 | $2.08 | $0.705 | 29,839,990.0 | -2.24% |
| 2024-08 | $2.42 | $1.79 | $0.625 | 26,302,893.0 | -3.88% |
| 2024-07 | $3.21 | $2.07 | $1.14 | 22,217,582.0 | +0.43% |
| 2024-06 | $5.66 | $2.25 | $3.41 | 30,560,852.0 | -51.67% |
| 2024-05 | $5.24 | $3.70 | $1.54 | 16,859,475.0 | +27.81% |
| 2024-04 | $5.88 | $3.70 | $2.18 | 24,507,460.0 | -32.00% |
| 2024-03 | $11.48 | $5.43 | $6.05 | 52,462,084.0 | -22.32% |
| 2024-02 | $8.84 | $2.09 | $6.75 | 170,692,183.0 | +235.55% |
| 2024-01 | $2.81 | $1.86 | $0.945 | 45,691,692.0 | -14.57% |
Ventyx Biosciences Inc 주식 (VTYX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.62 | $2.06 | $0.56 | 50,161,375.0 | +14.35% |
| 2023-11 | $15.80 | $2.13 | $13.67 | 98,356,306.0 | -85.02% |
| 2023-10 | $34.49 | $14.07 | $20.42 | 23,979,914.0 | -58.48% |
| 2023-09 | $38.20 | $31.85 | $6.35 | 11,139,787.0 | +3.67% |
| 2023-08 | $37.36 | $29.35 | $8.01 | 12,268,787.0 | -9.58% |
| 2023-07 | $40.58 | $33.23 | $7.35 | 13,436,062.0 | +12.96% |
| 2023-06 | $36.19 | $30.96 | $5.23 | 16,964,320.0 | -4.84% |
| 2023-05 | $39.72 | $33.09 | $6.62 | 13,186,795.0 | -8.32% |
| 2023-04 | $39.86 | $27.75 | $12.11 | 17,140,025.0 | +12.24% |
| 2023-03 | $47.25 | $32.37 | $14.88 | 23,160,029.0 | -22.54% |
| 2023-02 | $45.49 | $39.99 | $5.50 | 12,820,418.0 | +2.98% |
| 2023-01 | $44.12 | $28.83 | $15.29 | 13,745,144.0 | +28.09% |
1.45%
0.86%
자본화:
|
볼륨(24시간):