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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.78	2.98	2.98	2.99	2.67	947,262
September 25, 2025	2.7	2.69	2.69	2.77	2.63	561,434
September 24, 2025	2.8	2.75	2.75	2.91	2.72	923,700
September 23, 2025	2.88	2.8	2.8	2.94	2.68	1.73M
September 22, 2025	2.3	2.83	2.83	2.96	2.3	2.22M
September 19, 2025	2.39	2.3	2.3	2.5	2.29	1.98M
September 18, 2025	2.35	2.39	2.39	2.41	2.29	637,300
September 17, 2025	2.35	2.31	2.31	2.38	2.29	329,500
September 16, 2025	2.27	2.33	2.33	2.51	2.26	709,297
September 15, 2025	2.35	2.3	2.3	2.4	2.26	555,200
September 12, 2025	2.38	2.3	2.3	2.43	2.3	462,314
September 11, 2025	2.37	2.38	2.38	2.43	2.36	285,100
September 10, 2025	2.38	2.37	2.37	2.47	2.36	378,029
September 09, 2025	2.34	2.38	2.38	2.54	2.31	719,564
September 08, 2025	2.53	2.38	2.38	2.53	2.36	432,349
September 05, 2025	2.62	2.52	2.52	2.67	2.5	430,455
September 04, 2025	2.57	2.6	2.6	2.61	2.49	305,600
September 03, 2025	2.46	2.58	2.58	2.62	2.46	373,325
September 02, 2025	2.37	2.46	2.46	2.49	2.37	463,300
August 29, 2025	2.45	2.4	2.4	2.45	2.31	479,695
August 28, 2025	2.52	2.45	2.45	2.58	2.44	328,100
August 27, 2025	2.5	2.51	2.51	2.59	2.5	316,754
August 26, 2025	2.56	2.48	2.48	2.59	2.44	465,327
August 25, 2025	2.73	2.54	2.54	2.73	2.53	451,600
August 22, 2025	2.69	2.74	2.74	2.81	2.68	462,422
August 21, 2025	2.56	2.65	2.65	2.69	2.51	302,000
August 20, 2025	2.62	2.56	2.56	2.62	2.38	442,719
August 19, 2025	2.81	2.63	2.63	2.81	2.58	594,747
August 18, 2025	2.83	2.83	2.83	2.92	2.8	431,796
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

Ventyx Biosciences, Inc. (VTYX) NASDAQ