Ventyx Biosciences Inc NASDAQ:VTYX Historical Prices

Below are the 311 trading days of historical prices for VTYX.

# Exchange Symbol Date Open High Low Close
311 NASDAQ VTYX Tue, Jan 17, 2023 34.53 35.00 32.87 33.84
310 NASDAQ VTYX Fri, Jan 13, 2023 34.60 35.42 33.85 34.77
309 NASDAQ VTYX Thu, Jan 12, 2023 34.24 35.59 32.72 35.07
308 NASDAQ VTYX Wed, Jan 11, 2023 33.54 34.47 33.16 34.16
307 NASDAQ VTYX Tue, Jan 10, 2023 31.88 33.49 31.70 33.46
306 NASDAQ VTYX Mon, Jan 9, 2023 32.41 33.13 31.66 32.02
305 NASDAQ VTYX Fri, Jan 6, 2023 30.81 32.24 30.44 32.18
304 NASDAQ VTYX Thu, Jan 5, 2023 30.78 31.90 29.90 30.62
303 NASDAQ VTYX Wed, Jan 4, 2023 29.89 31.89 28.83 31.36
302 NASDAQ VTYX Tue, Jan 3, 2023 33.13 33.13 29.45 29.51
301 NASDAQ VTYX Fri, Dec 30, 2022 32.87 33.76 31.78 32.79
300 NASDAQ VTYX Thu, Dec 29, 2022 30.99 33.04 30.87 32.91
299 NASDAQ VTYX Wed, Dec 28, 2022 30.10 31.32 30.00 30.78
298 NASDAQ VTYX Tue, Dec 27, 2022 31.30 31.30 29.21 30.10
297 NASDAQ VTYX Fri, Dec 23, 2022 31.74 31.92 30.95 31.49
296 NASDAQ VTYX Thu, Dec 22, 2022 31.68 32.54 31.25 31.91
295 NASDAQ VTYX Wed, Dec 21, 2022 31.18 33.12 30.47 32.69
294 NASDAQ VTYX Tue, Dec 20, 2022 31.26 31.79 29.75 31.57
293 NASDAQ VTYX Mon, Dec 19, 2022 32.64 33.30 30.93 31.84
292 NASDAQ VTYX Fri, Dec 16, 2022 32.64 33.54 32.42 32.64
291 NASDAQ VTYX Thu, Dec 15, 2022 33.75 34.36 32.70 33.45
290 NASDAQ VTYX Wed, Dec 14, 2022 34.00 34.42 33.06 33.96
289 NASDAQ VTYX Tue, Dec 13, 2022 36.82 37.00 33.94 34.28
288 NASDAQ VTYX Mon, Dec 12, 2022 27.13 28.60 26.51 28.58
287 NASDAQ VTYX Fri, Dec 9, 2022 26.83 27.78 26.83 27.15
286 NASDAQ VTYX Thu, Dec 8, 2022 26.01 27.75 25.22 27.11
285 NASDAQ VTYX Wed, Dec 7, 2022 27.19 27.37 24.38 26.02
284 NASDAQ VTYX Tue, Dec 6, 2022 27.96 28.34 27.22 27.50
283 NASDAQ VTYX Mon, Dec 5, 2022 28.69 29.27 27.87 28.09
282 NASDAQ VTYX Fri, Dec 2, 2022 28.79 29.32 28.55 28.98
281 NASDAQ VTYX Thu, Dec 1, 2022 28.88 29.81 27.02 29.54
280 NASDAQ VTYX Wed, Nov 30, 2022 27.84 29.17 27.84 28.99
279 NASDAQ VTYX Tue, Nov 29, 2022 26.70 28.34 26.20 27.61
278 NASDAQ VTYX Mon, Nov 28, 2022 27.35 28.18 26.51 26.80
277 NASDAQ VTYX Fri, Nov 25, 2022 27.83 27.92 27.20 27.50
276 NASDAQ VTYX Wed, Nov 23, 2022 26.92 28.30 26.92 27.84
275 NASDAQ VTYX Tue, Nov 22, 2022 26.19 27.09 25.46 26.92
274 NASDAQ VTYX Mon, Nov 21, 2022 25.99 27.15 25.99 26.31
273 NASDAQ VTYX Fri, Nov 18, 2022 25.18 26.29 24.87 26.25
272 NASDAQ VTYX Thu, Nov 17, 2022 26.12 26.12 24.63 24.91
271 NASDAQ VTYX Wed, Nov 16, 2022 25.76 27.15 25.20 25.43
270 NASDAQ VTYX Tue, Nov 15, 2022 26.78 27.15 23.89 25.78
269 NASDAQ VTYX Mon, Nov 14, 2022 26.52 27.40 24.77 26.01
268 NASDAQ VTYX Fri, Nov 11, 2022 26.33 27.16 25.95 26.52
267 NASDAQ VTYX Thu, Nov 10, 2022 25.01 26.60 24.61 26.25
266 NASDAQ VTYX Wed, Nov 9, 2022 25.38 26.19 24.04 24.16
265 NASDAQ VTYX Tue, Nov 8, 2022 26.20 26.40 25.25 25.75
264 NASDAQ VTYX Mon, Nov 7, 2022 29.00 29.20 25.55 26.04
263 NASDAQ VTYX Fri, Nov 4, 2022 33.01 33.54 27.50 29.23
262 NASDAQ VTYX Thu, Nov 3, 2022 31.97 33.16 31.33 32.71
261 NASDAQ VTYX Wed, Nov 2, 2022 33.56 33.65 31.79 32.15
260 NASDAQ VTYX Tue, Nov 1, 2022 32.71 33.86 32.31 33.65
259 NASDAQ VTYX Mon, Oct 31, 2022 31.85 33.12 31.38 32.37
258 NASDAQ VTYX Fri, Oct 28, 2022 28.89 32.45 26.44 32.21
257 NASDAQ VTYX Thu, Oct 27, 2022 28.95 29.58 28.08 28.89
256 NASDAQ VTYX Wed, Oct 26, 2022 29.04 31.50 28.34 28.78
255 NASDAQ VTYX Tue, Oct 25, 2022 28.07 29.53 28.07 28.61
254 NASDAQ VTYX Mon, Oct 24, 2022 27.77 28.18 26.58 27.96
253 NASDAQ VTYX Fri, Oct 21, 2022 28.45 28.48 25.90 27.77
252 NASDAQ VTYX Thu, Oct 20, 2022 26.11 26.63 25.79 25.89
251 NASDAQ VTYX Wed, Oct 19, 2022 27.54 28.01 25.91 26.05
250 NASDAQ VTYX Tue, Oct 18, 2022 29.30 29.31 26.94 28.10
249 NASDAQ VTYX Mon, Oct 17, 2022 29.51 29.76 28.11 28.66
248 NASDAQ VTYX Fri, Oct 14, 2022 31.02 31.02 28.85 28.93
247 NASDAQ VTYX Thu, Oct 13, 2022 30.33 30.88 28.94 30.34
246 NASDAQ VTYX Wed, Oct 12, 2022 30.86 31.05 29.79 30.66
245 NASDAQ VTYX Tue, Oct 11, 2022 33.61 33.75 30.25 30.55
244 NASDAQ VTYX Mon, Oct 10, 2022 34.40 34.77 33.31 33.49
243 NASDAQ VTYX Fri, Oct 7, 2022 35.87 36.39 33.62 34.23
242 NASDAQ VTYX Thu, Oct 6, 2022 36.53 38.54 33.56 36.05
241 NASDAQ VTYX Wed, Oct 5, 2022 35.42 36.72 34.80 36.38
240 NASDAQ VTYX Tue, Oct 4, 2022 35.56 36.14 34.65 35.46
239 NASDAQ VTYX Mon, Oct 3, 2022 35.25 35.25 33.52 34.35
238 NASDAQ VTYX Fri, Sep 30, 2022 35.08 37.28 34.42 34.91
237 NASDAQ VTYX Thu, Sep 29, 2022 35.61 36.00 34.85 35.12
236 NASDAQ VTYX Wed, Sep 28, 2022 35.14 36.44 34.69 35.97
235 NASDAQ VTYX Tue, Sep 27, 2022 34.48 34.74 33.53 34.46
234 NASDAQ VTYX Mon, Sep 26, 2022 33.48 36.25 33.48 35.05
233 NASDAQ VTYX Fri, Sep 23, 2022 34.99 35.22 32.50 33.61
232 NASDAQ VTYX Thu, Sep 22, 2022 36.46 37.74 34.92 36.00
231 NASDAQ VTYX Wed, Sep 21, 2022 36.50 37.79 35.51 36.00
230 NASDAQ VTYX Tue, Sep 20, 2022 36.09 37.61 35.71 36.43
229 NASDAQ VTYX Mon, Sep 19, 2022 36.58 38.14 34.83 36.74
228 NASDAQ VTYX Fri, Sep 16, 2022 37.11 40.03 35.59 36.85
227 NASDAQ VTYX Thu, Sep 15, 2022 38.70 40.13 36.16 37.52
226 NASDAQ VTYX Wed, Sep 14, 2022 35.14 39.82 34.58 38.70
225 NASDAQ VTYX Tue, Sep 13, 2022 37.61 39.41 34.85 35.50
224 NASDAQ VTYX Mon, Sep 12, 2022 35.99 41.29 34.75 38.11
223 NASDAQ VTYX Fri, Sep 9, 2022 22.27 23.54 21.63 23.10
222 NASDAQ VTYX Thu, Sep 8, 2022 23.30 25.09 22.13 22.35
221 NASDAQ VTYX Wed, Sep 7, 2022 24.64 25.03 23.43 23.76
220 NASDAQ VTYX Tue, Sep 6, 2022 21.87 25.04 21.86 24.05
219 NASDAQ VTYX Fri, Sep 2, 2022 22.05 22.23 21.32 21.80
218 NASDAQ VTYX Thu, Sep 1, 2022 20.85 22.26 20.60 21.99
217 NASDAQ VTYX Wed, Aug 31, 2022 20.50 20.88 19.73 20.40
216 NASDAQ VTYX Tue, Aug 30, 2022 20.93 21.16 20.19 20.46
215 NASDAQ VTYX Mon, Aug 29, 2022 21.01 21.50 20.43 20.71
214 NASDAQ VTYX Fri, Aug 26, 2022 22.03 22.64 21.00 21.10
213 NASDAQ VTYX Thu, Aug 25, 2022 22.03 23.21 20.94 21.94
212 NASDAQ VTYX Wed, Aug 24, 2022 22.16 23.98 21.11 21.89
211 NASDAQ VTYX Tue, Aug 23, 2022 21.97 22.42 21.19 21.96
210 NASDAQ VTYX Mon, Aug 22, 2022 22.31 23.18 21.47 21.99
209 NASDAQ VTYX Fri, Aug 19, 2022 22.79 23.39 22.14 22.27
208 NASDAQ VTYX Thu, Aug 18, 2022 24.01 24.21 22.46 22.99
207 NASDAQ VTYX Wed, Aug 17, 2022 25.36 25.36 23.12 24.25
206 NASDAQ VTYX Tue, Aug 16, 2022 20.46 27.65 20.46 24.55
205 NASDAQ VTYX Mon, Aug 15, 2022 18.32 18.86 18.17 18.60
204 NASDAQ VTYX Fri, Aug 12, 2022 16.91 18.84 16.91 18.26
203 NASDAQ VTYX Thu, Aug 11, 2022 17.19 17.45 16.75 17.04
202 NASDAQ VTYX Wed, Aug 10, 2022 17.46 17.46 16.24 16.89
201 NASDAQ VTYX Tue, Aug 9, 2022 16.41 17.70 16.30 16.98
200 NASDAQ VTYX Mon, Aug 8, 2022 16.25 17.68 16.24 16.47
199 NASDAQ VTYX Fri, Aug 5, 2022 15.44 16.56 15.09 16.00
198 NASDAQ VTYX Thu, Aug 4, 2022 15.19 16.01 15.19 15.68
197 NASDAQ VTYX Wed, Aug 3, 2022 14.63 15.25 14.62 15.12
196 NASDAQ VTYX Tue, Aug 2, 2022 14.05 15.00 14.05 14.42
195 NASDAQ VTYX Mon, Aug 1, 2022 15.12 15.12 14.07 14.29
194 NASDAQ VTYX Fri, Jul 29, 2022 15.52 15.52 14.82 15.11
193 NASDAQ VTYX Thu, Jul 28, 2022 14.62 16.11 14.11 15.50
192 NASDAQ VTYX Wed, Jul 27, 2022 14.43 14.70 14.08 14.54
191 NASDAQ VTYX Tue, Jul 26, 2022 14.40 14.70 14.20 14.26
190 NASDAQ VTYX Mon, Jul 25, 2022 15.00 15.05 14.23 14.40
189 NASDAQ VTYX Fri, Jul 22, 2022 16.00 16.28 14.92 14.92
188 NASDAQ VTYX Thu, Jul 21, 2022 15.33 16.45 15.33 15.94
187 NASDAQ VTYX Wed, Jul 20, 2022 14.69 15.51 12.87 15.40
186 NASDAQ VTYX Tue, Jul 19, 2022 13.94 14.78 13.40 14.61
185 NASDAQ VTYX Mon, Jul 18, 2022 14.99 15.46 13.18 13.72
184 NASDAQ VTYX Fri, Jul 15, 2022 16.02 16.02 14.96 15.05
183 NASDAQ VTYX Thu, Jul 14, 2022 15.70 16.15 15.20 15.71
182 NASDAQ VTYX Wed, Jul 13, 2022 15.45 16.20 15.45 15.80
181 NASDAQ VTYX Tue, Jul 12, 2022 16.41 16.73 15.50 15.73
180 NASDAQ VTYX Mon, Jul 11, 2022 13.90 16.63 13.60 16.45
179 NASDAQ VTYX Fri, Jul 8, 2022 13.68 14.33 13.68 13.92
178 NASDAQ VTYX Thu, Jul 7, 2022 13.72 14.48 13.72 13.94
177 NASDAQ VTYX Wed, Jul 6, 2022 13.53 13.79 13.04 13.63
176 NASDAQ VTYX Tue, Jul 5, 2022 12.43 13.64 12.25 13.50
175 NASDAQ VTYX Fri, Jul 1, 2022 12.34 12.71 12.18 12.64
174 NASDAQ VTYX Thu, Jun 30, 2022 11.91 12.29 11.82 12.23
173 NASDAQ VTYX Wed, Jun 29, 2022 12.08 12.08 11.07 11.95
172 NASDAQ VTYX Tue, Jun 28, 2022 13.40 13.50 12.02 12.22
171 NASDAQ VTYX Mon, Jun 27, 2022 13.48 13.68 13.15 13.36
170 NASDAQ VTYX Fri, Jun 24, 2022 13.58 14.20 12.58 13.38
169 NASDAQ VTYX Thu, Jun 23, 2022 12.92 13.56 12.92 13.43
168 NASDAQ VTYX Wed, Jun 22, 2022 13.26 14.25 12.67 12.81
167 NASDAQ VTYX Tue, Jun 21, 2022 14.17 14.74 13.57 13.63
166 NASDAQ VTYX Fri, Jun 17, 2022 12.86 14.27 12.68 14.00
165 NASDAQ VTYX Thu, Jun 16, 2022 12.71 12.84 12.31 12.75
164 NASDAQ VTYX Wed, Jun 15, 2022 13.01 13.49 12.59 13.07
163 NASDAQ VTYX Tue, Jun 14, 2022 12.69 13.25 12.31 13.01
162 NASDAQ VTYX Mon, Jun 13, 2022 14.36 14.36 12.32 12.57
161 NASDAQ VTYX Fri, Jun 10, 2022 16.52 16.52 14.49 14.65
160 NASDAQ VTYX Thu, Jun 9, 2022 16.60 17.10 16.36 16.54
159 NASDAQ VTYX Wed, Jun 8, 2022 15.90 16.86 15.86 16.81
158 NASDAQ VTYX Tue, Jun 7, 2022 15.79 16.51 15.14 15.99
157 NASDAQ VTYX Mon, Jun 6, 2022 17.95 17.95 15.78 15.95
156 NASDAQ VTYX Fri, Jun 3, 2022 17.45 18.44 17.24 17.51
155 NASDAQ VTYX Thu, Jun 2, 2022 17.18 18.05 17.08 17.27
154 NASDAQ VTYX Wed, Jun 1, 2022 17.71 18.12 16.50 17.10
153 NASDAQ VTYX Tue, May 31, 2022 18.67 19.26 16.98 17.51
152 NASDAQ VTYX Fri, May 27, 2022 17.81 19.14 17.81 18.75
151 NASDAQ VTYX Thu, May 26, 2022 17.75 18.55 17.73 17.92
150 NASDAQ VTYX Wed, May 25, 2022 17.98 18.62 17.70 17.88
149 NASDAQ VTYX Tue, May 24, 2022 17.65 18.47 17.22 17.83
148 NASDAQ VTYX Mon, May 23, 2022 18.84 19.47 18.10 18.23
147 NASDAQ VTYX Fri, May 20, 2022 18.50 18.79 17.58 18.44
146 NASDAQ VTYX Thu, May 19, 2022 16.62 18.50 16.62 17.93
145 NASDAQ VTYX Wed, May 18, 2022 16.40 17.08 15.06 16.90
144 NASDAQ VTYX Tue, May 17, 2022 15.33 16.91 15.33 16.80
143 NASDAQ VTYX Mon, May 16, 2022 14.94 16.02 14.47 14.85
142 NASDAQ VTYX Fri, May 13, 2022 15.23 15.93 14.75 14.91
141 NASDAQ VTYX Thu, May 12, 2022 13.31 15.00 13.31 14.53
140 NASDAQ VTYX Wed, May 11, 2022 14.21 14.95 13.31 13.48
139 NASDAQ VTYX Tue, May 10, 2022 15.00 15.17 14.08 14.45
138 NASDAQ VTYX Mon, May 9, 2022 17.40 17.40 14.73 14.85
137 NASDAQ VTYX Fri, May 6, 2022 16.12 17.00 14.94 16.34
136 NASDAQ VTYX Thu, May 5, 2022 16.79 16.98 15.98 16.36
135 NASDAQ VTYX Wed, May 4, 2022 15.39 17.48 13.96 16.96
134 NASDAQ VTYX Tue, May 3, 2022 15.91 16.13 14.94 15.47
133 NASDAQ VTYX Mon, May 2, 2022 14.30 16.44 14.21 16.11
132 NASDAQ VTYX Fri, Apr 29, 2022 12.83 14.88 12.83 14.53
131 NASDAQ VTYX Thu, Apr 28, 2022 14.40 14.81 12.50 13.06
130 NASDAQ VTYX Wed, Apr 27, 2022 13.15 14.86 13.15 14.30
129 NASDAQ VTYX Tue, Apr 26, 2022 16.11 16.11 13.14 13.30
128 NASDAQ VTYX Mon, Apr 25, 2022 15.84 16.95 14.59 16.40
127 NASDAQ VTYX Fri, Apr 22, 2022 15.02 16.23 14.92 15.82
126 NASDAQ VTYX Thu, Apr 21, 2022 15.90 16.60 15.11 15.30
125 NASDAQ VTYX Wed, Apr 20, 2022 15.18 16.05 14.59 15.97
124 NASDAQ VTYX Tue, Apr 19, 2022 13.86 15.67 13.86 15.15
123 NASDAQ VTYX Mon, Apr 18, 2022 13.02 14.11 12.32 13.96
122 NASDAQ VTYX Thu, Apr 14, 2022 13.71 14.33 12.92 13.19
121 NASDAQ VTYX Wed, Apr 13, 2022 13.08 13.66 13.00 13.58
120 NASDAQ VTYX Tue, Apr 12, 2022 12.53 13.12 12.01 13.10
119 NASDAQ VTYX Mon, Apr 11, 2022 13.03 13.25 12.22 12.44
118 NASDAQ VTYX Fri, Apr 8, 2022 13.05 13.42 12.41 13.04
117 NASDAQ VTYX Thu, Apr 7, 2022 13.40 13.50 12.70 13.10
116 NASDAQ VTYX Wed, Apr 6, 2022 13.42 13.78 12.75 13.41
115 NASDAQ VTYX Tue, Apr 5, 2022 13.13 14.11 12.74 13.52
114 NASDAQ VTYX Mon, Apr 4, 2022 13.32 13.34 12.75 13.13
113 NASDAQ VTYX Fri, Apr 1, 2022 13.50 14.22 12.70 13.45
112 NASDAQ VTYX Thu, Mar 31, 2022 13.18 14.22 13.03 13.57
111 NASDAQ VTYX Wed, Mar 30, 2022 13.77 14.62 12.91 13.03
110 NASDAQ VTYX Tue, Mar 29, 2022 12.00 14.32 12.00 13.76
109 NASDAQ VTYX Mon, Mar 28, 2022 12.07 12.44 11.61 11.94
108 NASDAQ VTYX Fri, Mar 25, 2022 12.13 12.88 11.51 12.25
107 NASDAQ VTYX Thu, Mar 24, 2022 11.12 12.99 10.75 12.12
106 NASDAQ VTYX Wed, Mar 23, 2022 10.26 11.80 10.15 11.21
105 NASDAQ VTYX Tue, Mar 22, 2022 10.05 10.46 9.76 10.31
104 NASDAQ VTYX Mon, Mar 21, 2022 10.81 11.26 9.90 10.11
103 NASDAQ VTYX Fri, Mar 18, 2022 11.00 11.26 10.52 10.64
102 NASDAQ VTYX Thu, Mar 17, 2022 10.87 11.68 10.81 11.01
101 NASDAQ VTYX Wed, Mar 16, 2022 10.53 11.93 10.25 11.00
100 NASDAQ VTYX Tue, Mar 15, 2022 11.44 11.46 10.25 10.50
99 NASDAQ VTYX Mon, Mar 14, 2022 13.10 13.10 11.33 11.50
98 NASDAQ VTYX Fri, Mar 11, 2022 13.78 13.78 12.75 12.89
97 NASDAQ VTYX Thu, Mar 10, 2022 12.74 14.04 12.01 13.73
96 NASDAQ VTYX Wed, Mar 9, 2022 12.90 13.34 12.76 12.91
95 NASDAQ VTYX Tue, Mar 8, 2022 13.48 13.75 12.56 12.74
94 NASDAQ VTYX Mon, Mar 7, 2022 13.62 13.67 12.78 13.13
93 NASDAQ VTYX Fri, Mar 4, 2022 13.04 13.65 12.57 13.51
92 NASDAQ VTYX Thu, Mar 3, 2022 13.20 13.56 12.42 12.97
91 NASDAQ VTYX Wed, Mar 2, 2022 12.62 13.50 12.26 13.21
90 NASDAQ VTYX Tue, Mar 1, 2022 11.61 13.00 11.49 12.56
89 NASDAQ VTYX Mon, Feb 28, 2022 11.64 11.92 11.18 11.69
88 NASDAQ VTYX Fri, Feb 25, 2022 11.54 11.81 11.08 11.53
87 NASDAQ VTYX Thu, Feb 24, 2022 9.60 11.56 9.50 11.46
86 NASDAQ VTYX Wed, Feb 23, 2022 10.35 10.41 9.80 10.00
85 NASDAQ VTYX Tue, Feb 22, 2022 10.45 10.63 9.74 10.40
84 NASDAQ VTYX Fri, Feb 18, 2022 10.16 10.38 10.01 10.30
83 NASDAQ VTYX Thu, Feb 17, 2022 11.48 11.54 10.29 10.30
82 NASDAQ VTYX Wed, Feb 16, 2022 12.15 12.45 11.64 11.74
81 NASDAQ VTYX Tue, Feb 15, 2022 12.12 12.51 12.03 12.40
80 NASDAQ VTYX Mon, Feb 14, 2022 11.93 12.36 11.50 11.98
79 NASDAQ VTYX Fri, Feb 11, 2022 12.23 12.52 11.50 12.02
78 NASDAQ VTYX Thu, Feb 10, 2022 12.21 13.21 12.13 12.27
77 NASDAQ VTYX Wed, Feb 9, 2022 12.09 13.12 11.85 12.67
76 NASDAQ VTYX Tue, Feb 8, 2022 12.22 13.01 11.56 11.93
75 NASDAQ VTYX Mon, Feb 7, 2022 12.24 12.85 11.91 12.34
74 NASDAQ VTYX Fri, Feb 4, 2022 12.50 14.09 11.53 12.21
73 NASDAQ VTYX Thu, Feb 3, 2022 14.22 14.22 12.36 12.70
72 NASDAQ VTYX Wed, Feb 2, 2022 15.93 15.93 14.07 14.28
71 NASDAQ VTYX Tue, Feb 1, 2022 16.49 17.70 15.74 15.89
70 NASDAQ VTYX Mon, Jan 31, 2022 14.99 16.71 14.76 16.26
69 NASDAQ VTYX Fri, Jan 28, 2022 15.06 16.08 13.94 15.15
68 NASDAQ VTYX Thu, Jan 27, 2022 15.48 15.88 14.30 15.06
67 NASDAQ VTYX Wed, Jan 26, 2022 15.21 16.64 14.44 15.43
66 NASDAQ VTYX Tue, Jan 25, 2022 14.50 15.37 14.07 15.04
65 NASDAQ VTYX Mon, Jan 24, 2022 14.34 15.20 13.42 15.01
64 NASDAQ VTYX Fri, Jan 21, 2022 14.21 15.48 14.21 14.85
63 NASDAQ VTYX Thu, Jan 20, 2022 15.08 15.40 14.02 14.44
62 NASDAQ VTYX Wed, Jan 19, 2022 15.06 15.40 14.40 14.97
61 NASDAQ VTYX Tue, Jan 18, 2022 15.58 16.10 14.78 14.97
60 NASDAQ VTYX Fri, Jan 14, 2022 15.33 15.96 14.21 15.73
59 NASDAQ VTYX Thu, Jan 13, 2022 16.00 16.70 15.66 15.76
58 NASDAQ VTYX Wed, Jan 12, 2022 16.79 16.94 15.90 16.19
57 NASDAQ VTYX Tue, Jan 11, 2022 15.80 16.97 15.51 16.88
56 NASDAQ VTYX Mon, Jan 10, 2022 15.25 16.05 15.05 16.00
55 NASDAQ VTYX Fri, Jan 7, 2022 15.97 15.97 14.90 15.17
54 NASDAQ VTYX Thu, Jan 6, 2022 17.31 17.73 15.54 15.63
53 NASDAQ VTYX Wed, Jan 5, 2022 19.88 19.94 17.25 17.30
52 NASDAQ VTYX Tue, Jan 4, 2022 19.62 20.82 19.10 19.89
51 NASDAQ VTYX Mon, Jan 3, 2022 20.22 20.22 17.85 19.98
50 NASDAQ VTYX Fri, Dec 31, 2021 20.13 20.87 19.83 19.86
49 NASDAQ VTYX Thu, Dec 30, 2021 18.67 20.40 18.67 20.00
48 NASDAQ VTYX Wed, Dec 29, 2021 18.15 19.37 17.25 18.51
47 NASDAQ VTYX Tue, Dec 28, 2021 16.76 18.28 16.34 18.16
46 NASDAQ VTYX Mon, Dec 27, 2021 17.15 17.44 15.96 16.80
45 NASDAQ VTYX Thu, Dec 23, 2021 15.13 17.10 14.70 17.02
44 NASDAQ VTYX Wed, Dec 22, 2021 15.15 15.62 14.74 15.04
43 NASDAQ VTYX Tue, Dec 21, 2021 14.28 15.25 14.22 15.14
42 NASDAQ VTYX Mon, Dec 20, 2021 14.33 15.06 13.95 14.20
41 NASDAQ VTYX Fri, Dec 17, 2021 14.89 15.91 14.06 14.48
40 NASDAQ VTYX Thu, Dec 16, 2021 16.33 17.08 14.55 14.89
39 NASDAQ VTYX Wed, Dec 15, 2021 15.31 16.65 15.03 16.34
38 NASDAQ VTYX Tue, Dec 14, 2021 15.99 16.66 15.00 15.25
37 NASDAQ VTYX Mon, Dec 13, 2021 16.00 16.74 15.41 16.11
36 NASDAQ VTYX Fri, Dec 10, 2021 15.70 16.11 15.26 15.31
35 NASDAQ VTYX Thu, Dec 9, 2021 15.66 16.26 15.40 15.84
34 NASDAQ VTYX Wed, Dec 8, 2021 16.82 17.50 14.08 15.80
33 NASDAQ VTYX Tue, Dec 7, 2021 15.46 17.54 15.30 16.97
32 NASDAQ VTYX Mon, Dec 6, 2021 18.20 18.65 15.12 15.46
31 NASDAQ VTYX Fri, Dec 3, 2021 18.91 19.21 16.72 18.00
30 NASDAQ VTYX Thu, Dec 2, 2021 18.64 18.82 17.02 18.65
29 NASDAQ VTYX Wed, Dec 1, 2021 19.70 19.70 17.81 18.66
28 NASDAQ VTYX Tue, Nov 30, 2021 20.01 20.59 18.86 19.65
27 NASDAQ VTYX Mon, Nov 29, 2021 22.56 23.20 20.00 20.33
26 NASDAQ VTYX Fri, Nov 26, 2021 20.55 24.33 19.86 22.31
25 NASDAQ VTYX Wed, Nov 24, 2021 20.46 21.33 19.60 20.34
24 NASDAQ VTYX Tue, Nov 23, 2021 21.52 22.50 20.11 20.69
23 NASDAQ VTYX Mon, Nov 22, 2021 21.71 22.08 19.40 21.76
22 NASDAQ VTYX Fri, Nov 19, 2021 21.38 22.92 20.90 21.90
21 NASDAQ VTYX Thu, Nov 18, 2021 21.52 22.05 20.19 21.38
20 NASDAQ VTYX Wed, Nov 17, 2021 21.35 22.11 20.32 21.97
19 NASDAQ VTYX Tue, Nov 16, 2021 21.54 22.65 21.40 21.75
18 NASDAQ VTYX Mon, Nov 15, 2021 23.69 24.47 21.38 21.71
17 NASDAQ VTYX Fri, Nov 12, 2021 22.88 24.00 21.66 22.97
16 NASDAQ VTYX Thu, Nov 11, 2021 20.65 24.00 20.08 23.07
15 NASDAQ VTYX Wed, Nov 10, 2021 20.28 21.19 20.00 20.85
14 NASDAQ VTYX Tue, Nov 9, 2021 20.43 21.29 19.86 20.45
13 NASDAQ VTYX Mon, Nov 8, 2021 20.25 20.70 19.56 20.43
12 NASDAQ VTYX Fri, Nov 5, 2021 20.20 21.49 19.15 20.65
11 NASDAQ VTYX Thu, Nov 4, 2021 21.41 21.95 20.38 20.42
10 NASDAQ VTYX Wed, Nov 3, 2021 21.06 21.77 20.67 20.96
9 NASDAQ VTYX Tue, Nov 2, 2021 20.79 22.00 20.14 21.25
8 NASDAQ VTYX Mon, Nov 1, 2021 20.32 20.57 19.88 20.43
7 NASDAQ VTYX Fri, Oct 29, 2021 20.05 20.38 18.52 20.32
6 NASDAQ VTYX Thu, Oct 28, 2021 19.63 21.87 18.86 19.99
5 NASDAQ VTYX Wed, Oct 27, 2021 17.42 19.93 17.40 19.57
4 NASDAQ VTYX Tue, Oct 26, 2021 20.00 20.00 17.00 17.24
3 NASDAQ VTYX Mon, Oct 25, 2021 17.78 20.69 17.11 19.00
2 NASDAQ VTYX Fri, Oct 22, 2021 21.07 26.00 16.32 18.65
1 NASDAQ VTYX Thu, Oct 21, 2021 18.65 22.38 18.53 21.02
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024