Ventyx Biosciences Inc. (VTYX)
NASDAQ: VTYX
· Real-Time Price · USD
2.46
-0.06 (-2.38%)
At close: Sep 08, 2025, 10:55 AM
VTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.62 | 2.67 | 2.50 | 2.52 | 2.52 | -3.08% | 430,455 |
| Sep 4, 2025 | 2.57 | 2.61 | 2.49 | 2.60 | 2.60 | 0.78% | 305,600 |
| Sep 3, 2025 | 2.46 | 2.62 | 2.46 | 2.58 | 2.58 | 4.88% | 373,325 |
| Sep 2, 2025 | 2.37 | 2.49 | 2.37 | 2.46 | 2.46 | 2.50% | 463,300 |
| Aug 29, 2025 | 2.45 | 2.45 | 2.31 | 2.40 | 2.40 | -2.04% | 479,695 |
| Aug 28, 2025 | 2.52 | 2.58 | 2.44 | 2.45 | 2.45 | -2.39% | 328,100 |
| Aug 27, 2025 | 2.50 | 2.59 | 2.50 | 2.51 | 2.51 | 1.21% | 316,754 |
| Aug 26, 2025 | 2.56 | 2.59 | 2.44 | 2.48 | 2.48 | -2.36% | 468,185 |
| Aug 25, 2025 | 2.73 | 2.73 | 2.53 | 2.54 | 2.54 | -7.30% | 451,600 |
| Aug 22, 2025 | 2.69 | 2.81 | 2.68 | 2.74 | 2.74 | 3.40% | 462,422 |
| Aug 21, 2025 | 2.56 | 2.69 | 2.51 | 2.65 | 2.65 | 3.52% | 302,000 |
| Aug 20, 2025 | 2.62 | 2.62 | 2.38 | 2.56 | 2.56 | -2.66% | 442,719 |
| Aug 19, 2025 | 2.81 | 2.81 | 2.58 | 2.63 | 2.63 | -7.07% | 594,747 |
| Aug 18, 2025 | 2.83 | 2.92 | 2.80 | 2.83 | 2.83 | 0.00% | 431,796 |
| Aug 15, 2025 | 3.03 | 3.05 | 2.83 | 2.83 | 2.83 | -5.67% | 704,225 |
| Aug 14, 2025 | 2.86 | 3.01 | 2.79 | 3.00 | 3.00 | 5.26% | 513,900 |
| Aug 13, 2025 | 2.70 | 2.94 | 2.66 | 2.85 | 2.85 | 8.37% | 1,103,170 |
| Aug 12, 2025 | 2.69 | 2.73 | 2.54 | 2.63 | 2.63 | -0.38% | 994,020 |
| Aug 11, 2025 | 2.82 | 2.86 | 2.63 | 2.64 | 2.64 | -6.05% | 755,034 |
| Aug 8, 2025 | 2.41 | 2.88 | 2.40 | 2.81 | 2.81 | 19.07% | 1,896,213 |