Stockscreener 앱 받기
8.59
6.13%
0.60
Ventyx Biosciences Inc 주식 (VTYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $8.64 | $7.84 | $0.7999 | 1,586,812.0 | +6.59% |
| 2025-12-04 | $8.05 | $7.60 | $0.455 | 2,068,727.0 | +1.91% |
| 2025-12-03 | $8.19 | $7.76 | $0.43 | 3,382,930.0 | -1.26% |
| 2025-12-02 | $8.89 | $7.61 | $1.28 | 4,606,772.0 | -15.35% |
| 2025-12-01 | $10.07 | $9.21 | $0.86 | 1,119,410.0 | -6.20% |
| 2025-11-28 | $10.15 | $9.88 | $0.27 | 382,928.0 | +0.10% |
| 2025-11-26 | $10.55 | $9.84 | $0.708 | 891,922.0 | -4.49% |
| 2025-11-25 | $10.49 | $9.75 | $0.74 | 1,105,063.0 | +5.13% |
| 2025-11-24 | $10.28 | $9.31 | $0.9686 | 1,772,607.0 | +5.51% |
| 2025-11-21 | $9.60 | $8.90 | $0.695 | 1,823,733.0 | -1.87% |
| 2025-11-20 | $10.02 | $9.34 | $0.68 | 1,903,418.0 | +1.48% |
| 2025-11-19 | $9.75 | $9.38 | $0.3699 | 1,197,796.0 | -2.77% |
| 2025-11-18 | $9.92 | $9.33 | $0.59 | 1,377,066.0 | +2.53% |
| 2025-11-17 | $9.94 | $8.97 | $0.97 | 1,563,929.0 | +2.70% |
| 2025-11-14 | $9.85 | $8.98 | $0.87 | 2,713,921.0 | -3.14% |
| 2025-11-13 | $9.70 | $9.17 | $0.5262 | 2,094,021.0 | +0.42% |
| 2025-11-12 | $9.99 | $9.28 | $0.71 | 1,590,956.0 | +0.85% |
| 2025-11-11 | $9.80 | $8.77 | $1.03 | 2,178,064.0 | +2.06% |
| 2025-11-10 | $9.50 | $8.69 | $0.81 | 2,169,568.0 | +5.36% |
| 2025-11-07 | $9.39 | $8.15 | $1.24 | 2,637,903.0 | -5.29% |
| 2025-11-06 | $9.46 | $8.69 | $0.77 | 3,103,940.0 | +2.89% |
| 2025-11-05 | $9.23 | $8.27 | $0.96 | 3,479,264.0 | +11.25% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $10.07 | $7.60 | $2.47 | 12,764,651.0 | -14.83% |
| 2025-11 | $10.55 | $7.80 | $2.75 | 37,137,469.0 | +17.23% |
| 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% |
0.17%
1.00%
자본화:
|
볼륨(24시간):