Stockscreener 앱 받기
1.675
7.64%
-0.145
Ventyx Biosciences Inc 주식 (VTYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $1.84 | $1.65 | $0.19 | 1,017,567.0 | -8.24% |
| 2025-05-22 | $1.99 | $1.73 | $0.26 | 7,990,990.0 | +18.95% |
| 2025-05-21 | $1.61 | $1.50 | $0.1041 | 980,613.0 | -3.77% |
| 2025-05-20 | $1.62 | $1.38 | $0.24 | 1,689,564.0 | +9.66% |
| 2025-05-19 | $1.52 | $1.36 | $0.16 | 1,619,177.0 | +3.57% |
| 2025-05-16 | $1.41 | $1.20 | $0.21 | 1,910,526.0 | +15.70% |
| 2025-05-15 | $1.22 | $1.11 | $0.11 | 433,910.0 | +2.54% |
| 2025-05-14 | $1.26 | $1.18 | $0.08 | 522,750.0 | -1.67% |
| 2025-05-13 | $1.25 | $1.18 | $0.07 | 987,389.0 | -0.83% |
| 2025-05-12 | $1.38 | $1.20 | $0.18 | 1,870,408.0 | -2.42% |
| 2025-05-09 | $1.35 | $1.16 | $0.195 | 1,272,579.0 | +5.98% |
| 2025-05-08 | $1.22 | $1.15 | $0.07 | 815,651.0 | -3.31% |
| 2025-05-07 | $1.27 | $1.19 | $0.0888 | 455,824.0 | +0.00% |
| 2025-05-06 | $1.36 | $1.05 | $0.31 | 1,444,464.0 | -12.32% |
| 2025-05-05 | $1.45 | $1.37 | $0.0811 | 636,528.0 | -4.83% |
| 2025-05-02 | $1.48 | $1.36 | $0.115 | 1,265,706.0 | +5.07% |
| 2025-05-01 | $1.39 | $1.25 | $0.135 | 907,981.0 | +3.76% |
| 2025-04-30 | $1.35 | $1.26 | $0.0899 | 882,204.0 | +3.91% |
| 2025-04-29 | $1.32 | $1.23 | $0.095 | 1,006,529.0 | +3.23% |
| 2025-04-28 | $1.25 | $1.18 | $0.07 | 656,221.0 | +3.33% |
| 2025-04-25 | $1.28 | $1.17 | $0.11 | 878,639.0 | -4.76% |
| 2025-04-24 | $1.27 | $1.15 | $0.12 | 609,756.0 | +8.62% |
| 2025-04-23 | $1.22 | $1.14 | $0.08 | 858,027.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.99 | $1.05 | $0.94 | 25,821,627.0 | +25.56% |
| 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% |
17.27%
자본화:
|
볼륨(24시간):