Stockscreener 앱 받기
1.73
0.58%
0.01
시간 외 거래:
1.73
Ventyx Biosciences Inc 주식 (VTYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.77 | $1.67 | $0.10 | 1,551,490.0 | +0.58% |
| 2024-11-20 | $1.82 | $1.72 | $0.10 | 1,232,508.0 | -3.37% |
| 2024-11-19 | $1.82 | $1.75 | $0.075 | 1,711,089.0 | +0.56% |
| 2024-11-18 | $1.91 | $1.75 | $0.155 | 2,874,801.0 | -5.35% |
| 2024-11-15 | $2.00 | $1.87 | $0.13 | 1,290,073.0 | -5.08% |
| 2024-11-14 | $2.03 | $1.97 | $0.065 | 1,307,544.0 | -2.48% |
| 2024-11-13 | $2.14 | $2.02 | $0.12 | 982,863.0 | -3.81% |
| 2024-11-12 | $2.21 | $2.07 | $0.14 | 1,070,703.0 | -2.33% |
| 2024-11-11 | $2.26 | $2.12 | $0.135 | 1,033,207.0 | -2.27% |
| 2024-11-08 | $2.32 | $2.15 | $0.17 | 882,326.0 | -1.79% |
| 2024-11-07 | $2.35 | $2.23 | $0.125 | 673,773.0 | -3.86% |
| 2024-11-06 | $2.35 | $2.20 | $0.155 | 904,683.0 | +6.88% |
| 2024-11-05 | $2.20 | $2.14 | $0.06 | 1,171,113.0 | +1.40% |
| 2024-11-04 | $2.19 | $2.10 | $0.09 | 671,403.0 | +0.00% |
| 2024-11-01 | $2.24 | $2.14 | $0.10 | 594,224.0 | -0.46% |
| 2024-10-31 | $2.23 | $2.14 | $0.085 | 703,142.0 | -2.26% |
| 2024-10-30 | $2.43 | $2.21 | $0.2202 | 774,668.0 | -7.53% |
| 2024-10-29 | $2.50 | $2.32 | $0.1768 | 1,509,071.0 | +3.46% |
| 2024-10-28 | $2.39 | $2.21 | $0.18 | 1,152,353.0 | +5.96% |
| 2024-10-25 | $2.24 | $2.15 | $0.0888 | 568,819.0 | -0.46% |
| 2024-10-24 | $2.26 | $2.17 | $0.085 | 1,042,366.0 | -0.90% |
| 2024-10-23 | $2.26 | $2.18 | $0.08 | 1,221,766.0 | -1.78% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.35 | $1.67 | $0.685 | 19,503,290.0 | -19.91% |
| 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% |
Ventyx Biosciences Inc 주식 (VTYX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.00 | $24.38 | $12.62 | 18,744,560.0 | +13.11% |
| 2022-11 | $33.85 | $23.89 | $9.96 | 9,351,058.0 | -10.44% |
| 2022-10 | $38.54 | $25.79 | $12.75 | 8,480,201.0 | -7.28% |
| 2022-09 | $41.29 | $20.60 | $20.69 | 26,864,756.0 | +71.13% |
| 2022-08 | $27.65 | $14.05 | $13.60 | 7,722,414.0 | +35.01% |
| 2022-07 | $16.73 | $12.18 | $4.55 | 2,949,822.0 | +23.55% |
| 2022-06 | $18.44 | $11.07 | $7.37 | 5,329,057.0 | -30.15% |
| 2022-05 | $19.47 | $13.31 | $6.16 | 3,205,742.0 | +20.51% |
| 2022-04 | $16.95 | $12.01 | $4.94 | 3,483,051.0 | +7.07% |
| 2022-03 | $14.62 | $9.76 | $4.86 | 2,976,024.0 | +16.08% |
| 2022-02 | $17.70 | $9.50 | $8.20 | 2,106,161.0 | -28.11% |
| 2022-01 | $20.82 | $13.42 | $7.40 | 2,449,974.0 | -18.13% |
0.93%
3.55%
자본화:
|
볼륨(24시간):