Ventyx Biosciences Inc

VTYX
🏛️ 美国 →
2.98
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 2.55 2.60 2.46 2.47 2.0M
2023-12-28 2.54 2.62 2.47 2.59 2.4M
2023-12-27 2.37 2.59 2.36 2.54 3.7M
2023-12-26 2.20 2.41 2.20 2.36 3.8M
2023-12-22 2.25 2.36 2.20 2.21 1.5M
2023-12-21 2.12 2.25 2.11 2.22 2.2M
2023-12-20 2.15 2.16 2.07 2.08 2.4M
2023-12-19 2.14 2.27 2.13 2.14 2.2M
2023-12-18 2.25 2.28 2.10 2.14 1.8M
2023-12-15 2.34 2.39 2.24 2.25 2.8M
2023-12-14 2.40 2.47 2.28 2.33 1.9M
2023-12-13 2.18 2.38 2.14 2.38 3.1M
2023-12-12 2.16 2.30 2.09 2.20 2.6M
2023-12-11 2.18 2.20 2.09 2.16 3.0M
2023-12-08 2.16 2.25 2.11 2.21 1.2M
2023-12-07 2.17 2.21 2.10 2.15 1.6M
2023-12-06 2.12 2.31 2.09 2.18 2.7M
2023-12-05 2.19 2.20 2.09 2.11 3.4M
2023-12-04 2.19 2.23 2.14 2.19 2.5M
2023-12-01 2.16 2.23 2.06 2.20 5.1M
2023-11-30 2.23 2.25 2.13 2.16 3.3M
2023-11-29 2.31 2.37 2.22 2.23 3.3M
2023-11-28 2.37 2.37 2.28 2.30 2.3M
2023-11-27 2.43 2.43 2.30 2.36 1.8M
2023-11-24 2.37 2.46 2.35 2.44 1.5M
2023-11-22 2.35 2.38 2.30 2.37 1.5M
2023-11-21 2.35 2.36 2.24 2.33 2.5M
2023-11-20 2.51 2.57 2.36 2.36 3.5M
2023-11-17 2.33 2.53 2.31 2.47 3.3M
2023-11-16 2.46 2.48 2.28 2.36 2.7M
2023-11-15 2.41 2.53 2.30 2.36 3.8M
2023-11-14 2.45 2.54 2.31 2.35 3.7M
2023-11-13 2.40 2.41 2.28 2.38 2.9M
2023-11-10 2.50 2.62 2.32 2.40 5.0M
2023-11-09 2.76 2.82 2.51 2.58 5.4M
2023-11-08 2.70 2.83 2.59 2.72 8.4M
2023-11-07 2.90 2.94 2.37 2.73 39.3M
2023-11-06 15.80 15.80 14.01 14.09 3.7M
2023-11-03 14.86 15.81 14.53 15.58 1.3M
2023-11-02 14.81 14.83 14.32 14.51 0.8M
2023-11-01 14.44 14.55 14.03 14.44 0.6M
2023-10-31 14.51 14.77 14.07 14.42 0.6M
2023-10-30 14.87 14.98 14.08 14.38 0.6M
2023-10-27 14.77 15.20 14.19 14.61 1.0M
2023-10-26 15.88 15.96 15.03 15.11 0.6M
2023-10-25 15.69 16.26 15.17 15.79 0.6M
2023-10-24 15.68 16.08 15.54 15.72 1.0M
2023-10-23 16.85 17.00 15.40 15.63 0.9M
2023-10-20 17.14 17.65 16.80 17.19 1.0M
2023-10-19 17.50 17.52 16.54 17.11 1.0M
2023-10-18 17.31 17.83 17.08 17.50 0.9M
2023-10-17 18.32 19.04 17.29 17.49 1.1M
2023-10-16 18.73 18.86 18.13 18.66 1.1M
2023-10-13 19.25 19.34 18.30 18.45 1.0M
2023-10-12 20.21 20.39 18.53 19.49 1.5M
2023-10-11 22.06 22.30 20.06 20.25 1.6M
2023-10-10 24.82 25.50 21.53 22.22 4.7M
2023-10-09 29.84 30.20 29.52 30.00 0.8M
2023-10-06 29.18 30.39 28.03 30.27 0.4M
2023-10-05 28.22 29.75 27.63 29.62 1.0M
2023-10-04 30.39 30.67 28.19 28.40 0.8M
2023-10-03 30.81 31.01 29.18 30.21 0.9M
2023-10-02 34.37 34.50 30.91 31.18 0.7M
2023-09-29 35.70 36.19 33.53 34.73 0.5M
2023-09-28 34.24 35.47 33.19 35.27 0.7M
2023-09-27 34.28 34.82 33.57 34.12 0.4M
2023-09-26 33.99 35.39 33.89 34.04 0.3M
2023-09-25 34.25 34.64 33.59 33.87 0.4M
2023-09-22 36.41 36.44 34.26 34.53 0.5M
2023-09-21 34.88 36.77 34.48 36.32 0.5M
2023-09-20 38.05 38.05 35.70 35.75 0.6M
2023-09-19 37.54 38.20 36.76 37.58 0.5M
2023-09-18 36.31 38.13 35.45 37.76 0.9M
2023-09-15 34.90 37.37 34.15 36.40 2.0M
2023-09-14 34.08 35.25 33.75 34.77 0.6M
2023-09-13 34.78 35.30 33.89 34.06 0.7M
2023-09-12 34.02 35.20 34.02 34.62 0.4M
2023-09-11 34.46 34.66 33.64 34.07 0.4M
2023-09-08 33.35 34.53 32.50 34.21 0.6M
2023-09-07 32.57 33.46 32.18 33.41 0.3M
2023-09-06 32.30 33.31 31.85 32.78 0.3M
2023-09-05 33.43 33.99 31.95 32.24 0.4M
2023-09-01 33.60 34.24 33.20 33.75 0.3M
2023-08-31 33.53 34.15 33.04 33.50 0.4M
2023-08-30 32.36 33.35 32.23 33.31 0.4M
2023-08-29 32.90 33.04 32.30 32.42 0.2M
2023-08-28 31.45 32.76 31.40 32.69 0.2M
2023-08-25 31.60 31.70 30.74 31.38 0.3M
2023-08-24 32.35 32.66 31.08 31.45 0.3M
2023-08-23 31.99 32.76 31.65 32.44 0.3M
2023-08-22 31.83 32.50 31.32 31.90 0.4M
2023-08-21 30.89 32.19 30.57 31.17 0.6M
2023-08-18 29.43 31.13 29.43 30.98 0.6M
2023-08-17 29.94 30.18 29.50 29.80 0.6M
2023-08-16 30.39 30.62 29.35 29.92 0.9M
2023-08-15 31.83 31.84 30.27 30.65 0.7M
2023-08-14 33.36 33.56 30.92 32.15 0.9M
2023-08-11 32.51 34.44 31.01 33.40 1.2M
2023-08-10 32.78 34.97 32.59 34.87 0.8M
2023-08-09 32.75 33.12 32.47 32.78 0.6M
2023-08-08 32.82 33.47 31.93 33.06 0.7M
2023-08-07 35.27 35.27 32.78 32.97 0.4M
2023-08-04 35.47 36.08 34.76 35.40 0.5M
2023-08-03 36.52 36.52 34.67 35.57 0.5M
2023-08-02 36.58 36.76 35.42 36.68 0.3M
2023-08-01 36.94 37.36 36.26 37.19 0.6M
2023-07-31 37.49 38.00 36.76 37.05 0.3M
2023-07-28 35.99 37.56 35.02 37.24 0.3M
2023-07-27 36.47 37.48 35.30 35.62 0.8M
2023-07-26 35.24 36.22 35.19 36.21 0.3M
2023-07-25 35.80 36.00 35.14 35.38 0.4M
2023-07-24 35.73 36.43 35.22 36.02 0.4M
2023-07-21 36.23 36.23 34.45 35.76 0.5M
2023-07-20 36.27 36.56 35.11 35.90 0.5M
2023-07-19 36.13 36.44 35.71 36.03 0.5M
2023-07-18 35.52 36.84 34.95 36.05 0.3M
2023-07-17 35.65 37.11 35.47 35.53 0.5M
2023-07-14 35.39 35.86 34.76 35.84 0.5M
2023-07-13 35.27 35.84 34.85 35.41 0.4M
2023-07-12 37.67 37.87 35.11 35.27 0.6M
2023-07-11 36.65 37.68 35.23 37.50 0.6M
2023-07-10 34.95 37.17 34.46 37.06 0.6M
2023-07-07 36.95 37.18 34.52 34.94 1.0M
2023-07-06 37.13 37.27 36.09 37.10 0.7M
2023-07-05 40.13 40.42 37.24 37.82 1.2M
2023-07-03 33.46 40.58 33.23 40.30 3.2M
2023-06-30 32.00 33.69 31.47 32.80 0.8M
2023-06-29 32.33 32.50 31.65 31.82 0.7M
2023-06-28 31.99 32.97 31.47 32.31 0.7M
2023-06-27 31.62 32.11 31.04 31.98 0.5M
2023-06-26 32.19 32.65 30.96 31.69 0.6M
2023-06-23 31.65 33.57 31.49 32.78 4.0M
2023-06-22 33.29 33.62 31.57 32.00 0.8M
2023-06-21 32.79 33.61 32.28 33.41 1.1M
2023-06-20 31.55 33.86 31.55 33.02 1.1M
2023-06-16 33.97 34.15 31.67 31.99 0.9M
2023-06-15 34.84 35.07 33.37 33.41 0.5M
2023-06-14 34.74 35.51 34.10 35.04 0.8M
2023-06-13 32.47 34.35 32.44 33.90 0.6M
2023-06-12 33.43 34.20 32.24 32.40 0.8M
2023-06-09 34.75 35.36 32.55 33.21 0.7M
2023-06-08 35.34 35.53 34.36 34.83 0.5M
2023-06-07 34.94 36.19 34.91 35.47 0.9M
2023-06-06 34.12 35.04 33.88 34.80 0.7M
2023-06-05 33.72 34.94 33.60 34.27 0.5M
2023-06-02 34.10 34.29 33.24 34.00 0.5M
2023-06-01 34.41 35.32 33.71 33.98 0.5M
2023-05-31 33.82 35.04 33.57 34.47 1.2M
2023-05-30 34.65 35.27 33.73 33.88 0.5M
2023-05-26 33.45 34.71 33.30 34.46 0.4M
2023-05-25 35.87 35.87 33.39 33.45 0.6M
2023-05-24 35.89 36.08 34.55 35.92 0.3M
2023-05-23 35.41 37.17 35.14 36.28 0.7M
2023-05-22 34.77 35.90 34.77 35.55 0.6M
2023-05-19 33.97 35.16 33.53 34.60 0.8M
2023-05-18 34.70 34.94 33.10 33.56 0.4M
2023-05-17 34.24 35.20 33.33 34.76 0.8M
2023-05-16 35.67 35.67 33.84 34.30 0.7M
2023-05-15 35.00 37.74 34.74 36.00 0.7M
2023-05-12 37.32 38.63 34.48 34.90 0.9M
2023-05-11 39.28 39.31 36.70 37.57 0.9M
2023-05-10 39.69 39.72 38.66 39.50 0.8M
2023-05-09 38.03 39.46 38.03 39.14 0.5M
2023-05-08 39.35 39.50 38.24 38.47 0.6M
2023-05-05 38.99 39.70 38.69 39.55 0.6M
2023-05-04 38.92 39.20 37.82 38.85 0.6M
2023-05-03 37.97 39.25 37.67 39.05 0.4M
2023-05-02 39.09 39.51 37.65 37.74 0.4M
2023-05-01 37.52 39.22 37.03 39.15 0.6M
2023-04-28 36.24 37.64 35.78 37.60 0.5M
2023-04-27 36.60 37.81 35.45 36.55 0.7M
2023-04-26 37.69 38.01 36.56 36.65 0.5M
2023-04-25 38.88 39.86 37.04 37.66 0.9M
2023-04-24 37.05 39.17 37.01 39.15 0.7M
2023-04-21 36.60 37.56 35.92 37.29 0.6M
2023-04-20 36.27 36.92 35.98 36.68 0.3M
2023-04-19 36.45 36.82 35.67 36.63 1.3M
2023-04-18 33.80 36.71 33.80 36.66 1.1M
2023-04-17 31.30 33.83 31.30 33.70 2.4M
2023-04-14 30.65 30.67 29.06 29.85 0.5M
2023-04-13 29.38 31.07 29.05 30.65 1.0M
2023-04-12 28.97 30.07 28.71 29.78 0.8M
2023-04-11 28.68 29.08 28.20 28.77 0.7M
2023-04-10 28.23 29.13 27.75 28.57 1.0M
2023-04-06 28.51 29.41 28.44 28.59 0.9M
2023-04-05 30.63 30.96 28.28 28.53 1.3M
2023-04-04 32.00 32.22 29.67 30.89 1.1M
2023-04-03 33.30 33.79 32.56 32.72 0.8M
2023-03-31 34.02 34.72 33.15 33.50 1.4M
2023-03-30 34.88 34.88 32.37 33.68 0.7M
2023-03-29 34.84 35.00 34.19 34.55 0.6M
2023-03-28 34.76 35.63 34.02 34.52 0.9M
2023-03-27 34.82 35.54 34.43 34.81 1.7M
2023-03-24 36.42 36.42 32.57 34.60 1.5M
2023-03-23 38.08 38.80 35.37 36.51 1.2M
2023-03-22 39.56 39.56 37.73 37.75 1.1M
2023-03-21 39.20 41.00 38.22 39.66 1.4M
2023-03-20 37.00 38.04 35.15 37.85 1.9M
2023-03-17 36.39 37.20 35.61 36.67 1.1M
2023-03-16 36.67 36.67 35.28 36.32 1.1M
2023-03-15 37.29 38.14 36.70 37.40 0.9M
2023-03-14 39.06 39.89 37.70 37.84 0.4M
2023-03-13 38.24 39.72 37.99 38.20 0.8M
2023-03-10 40.54 41.93 38.89 39.22 0.9M
2023-03-09 44.46 44.72 41.32 41.49 1.0M
2023-03-08 43.97 45.09 43.59 44.54 0.4M
2023-03-07 43.94 46.71 43.51 43.95 1.1M
2023-03-06 46.43 46.55 43.52 43.84 0.6M
2023-03-03 46.12 47.25 45.39 46.65 1.0M
2023-03-02 44.10 46.27 43.10 46.00 0.7M
2023-03-01 43.42 44.71 43.08 44.37 0.9M
2023-02-28 42.54 43.39 42.47 43.25 0.8M
2023-02-27 42.51 43.85 42.12 42.73 0.4M
2023-02-24 42.71 43.97 42.00 42.70 0.5M
2023-02-23 42.80 43.48 42.40 43.47 0.6M
2023-02-22 42.58 43.97 42.16 42.81 0.7M
2023-02-21 43.78 45.03 42.43 42.50 0.6M
2023-02-17 43.94 45.08 42.89 44.32 0.4M
2023-02-16 44.38 44.75 42.99 43.82 0.5M
2023-02-15 43.51 45.49 42.85 44.84 0.5M
2023-02-14 42.44 44.58 42.44 43.95 0.6M
2023-02-13 43.02 43.03 41.12 42.79 2.2M
2023-02-10 41.43 43.04 40.01 42.79 0.6M
2023-02-09 41.22 43.27 40.94 41.62 0.7M
2023-02-08 41.98 42.59 40.62 40.92 0.6M
2023-02-07 43.95 43.95 41.84 42.46 0.7M
2023-02-06 43.79 44.98 43.02 43.95 0.5M
2023-02-03 42.33 44.59 42.24 43.90 0.5M
2023-02-02 41.06 43.25 39.99 43.13 0.6M
2023-02-01 42.24 42.31 40.19 40.85 0.9M
2023-01-31 42.54 44.12 41.60 42.00 0.8M
2023-01-30 40.93 42.44 40.73 42.05 1.1M
2023-01-27 38.24 43.81 38.01 41.46 2.5M
2023-01-26 36.60 38.53 34.12 38.00 1.1M
2023-01-25 36.16 36.78 35.53 36.21 0.5M
2023-01-24 34.51 36.77 34.26 36.71 0.6M
2023-01-23 34.09 36.69 33.37 34.87 1.6M
2023-01-20 34.26 35.16 32.65 34.15 0.8M
2023-01-19 33.27 34.07 32.55 33.95 0.4M
2023-01-18 34.10 34.74 33.34 33.65 0.3M
2023-01-17 34.53 35.00 32.87 33.84 0.7M
2023-01-13 34.60 35.42 33.85 34.77 0.4M
2023-01-12 34.24 35.59 32.72 35.07 0.5M
2023-01-11 33.54 34.47 33.16 34.16 0.3M
2023-01-10 31.88 33.49 31.70 33.46 0.2M
2023-01-09 32.41 33.13 31.66 32.02 0.2M
2023-01-06 30.81 32.24 30.44 32.18 0.3M
2023-01-05 30.78 31.90 29.90 30.62 0.4M
2023-01-04 29.89 31.89 28.83 31.36 0.6M
2023-01-03 33.13 33.13 29.45 29.51 0.6M