Ventyx Biosciences, Inc. - VTYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	3.03	2.83	2.83	3.05	2.83	704,225
August 14, 2025	2.86	3	3	3.01	2.79	513,900
August 13, 2025	2.7	2.85	2.85	2.94	2.66	1.1M
August 12, 2025	2.69	2.63	2.63	2.73	2.54	994,020
August 11, 2025	2.82	2.64	2.64	2.86	2.63	755,034
August 08, 2025	2.41	2.81	2.81	2.88	2.4	1.9M
August 07, 2025	2.56	2.36	2.36	2.6	2.36	686,454
August 06, 2025	2.56	2.53	2.53	2.57	2.42	697,735
August 05, 2025	2.74	2.58	2.58	2.76	2.58	472,230
August 04, 2025	2.65	2.72	2.72	2.75	2.6	287,951
August 01, 2025	2.75	2.63	2.63	2.78	2.62	546,700
July 31, 2025	2.74	2.8	2.8	2.92	2.71	751,600
July 30, 2025	2.69	2.69	2.69	2.78	2.64	845,946
July 29, 2025	3.02	2.67	2.67	3.04	2.63	2.26M
July 28, 2025	3.16	3.04	3.04	3.19	2.78	757,049
July 25, 2025	3.17	3.18	3.18	3.21	3.13	470,184
July 24, 2025	3.17	3.2	3.2	3.3	3.15	1.16M
July 23, 2025	3.02	3.17	3.17	3.25	3	1.09M
July 22, 2025	2.93	3.02	3.02	3.05	2.88	624,300
July 21, 2025	3.17	2.95	2.95	3.19	2.91	931,100
July 18, 2025	3.28	3.17	3.17	3.35	3.07	933,722
July 17, 2025	3.16	3.27	3.27	3.32	3.15	885,531
July 16, 2025	3.04	3.13	3.13	3.17	2.99	1M
July 15, 2025	2.81	3.03	3.03	3.17	2.79	2.44M
July 14, 2025	2.74	2.81	2.81	2.84	2.7	1.2M
July 11, 2025	2.82	2.74	2.74	2.84	2.72	987,239
July 10, 2025	2.44	2.84	2.84	2.88	2.41	3.14M
July 09, 2025	2.1	2.4	2.4	2.41	2.09	1.52M
July 08, 2025	2.05	2.08	2.08	2.12	2.04	890,300
July 07, 2025	2.04	2.04	2.04	2.11	2	903,215
July 03, 2025	2.06	2.08	2.08	2.08	1.99	873,600
July 02, 2025	2.07	2.02	2.02	2.08	1.95	2.43M
July 01, 2025	2.15	2.07	2.07	2.19	2.06	984,610
June 30, 2025	2.37	2.14	2.14	2.4	2.05	1.93M
June 27, 2025	2.44	2.34	2.34	2.5	2.32	9.45M
June 26, 2025	2.41	2.45	2.45	2.51	2.38	1.18M
June 25, 2025	2.41	2.4	2.4	2.48	2.24	1.05M
June 24, 2025	2.43	2.41	2.41	2.5	2.36	1.02M
June 23, 2025	2.27	2.4	2.4	2.41	2.22	1.26M
June 20, 2025	2.4	2.26	2.26	2.4	2.19	1.36M
June 18, 2025	2.2	2.37	2.37	2.42	2.18	1.83M
June 17, 2025	2.29	2.2	2.2	2.35	2.1	4.98M
June 16, 2025	2.61	2.54	2.54	2.63	2.49	955,900
June 13, 2025	2.44	2.56	2.56	2.6	2.42	844,129
June 12, 2025	2.41	2.49	2.49	2.52	2.29	1.57M
June 11, 2025	2.63	2.44	2.44	2.67	2.42	1.66M
June 10, 2025	2.56	2.65	2.65	2.75	2.55	2.47M
June 09, 2025	2.5	2.56	2.56	2.57	2.42	1.74M
June 06, 2025	2.23	2.46	2.46	2.47	2.23	3.52M
June 05, 2025	2	2.25	2.25	2.28	1.91	3.92M
June 04, 2025	1.98	1.99	1.99	2.03	1.95	647,287
June 03, 2025	2.06	1.99	1.99	2.08	1.94	1.62M
June 02, 2025	1.7	2.04	2.04	2.1	1.69	4.44M
May 30, 2025	1.8	1.7	1.7	1.8	1.65	1.27M
May 29, 2025	1.83	1.81	1.81	1.85	1.75	716,700
May 28, 2025	1.69	1.77	1.77	1.84	1.68	1.26M
May 27, 2025	1.75	1.76	1.76	1.83	1.69	1.27M
May 23, 2025	1.8	1.69	1.69	1.84	1.65	1.36M
May 22, 2025	1.77	1.82	1.82	1.99	1.73	8.01M
May 21, 2025	1.55	1.53	1.53	1.61	1.51	980,500

Ventyx Biosciences, Inc. (VTYX) NASDAQ