Ventyx Biosciences Inc. (VTYX)
NASDAQ: VTYX
· Real-Time Price · USD
2.63
-0.20 (-7.07%)
At close: Aug 19, 2025, 3:59 PM
2.58
-2.09%
After-hours: Aug 19, 2025, 07:50 PM EDT
VTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.81 | 2.81 | 2.58 | 2.63 | 2.63 | -7.07% | 592,427 |
| 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 |
| Aug 7, 2025 | 2.56 | 2.60 | 2.36 | 2.36 | 2.36 | -6.72% | 686,454 |
| Aug 6, 2025 | 2.56 | 2.57 | 2.42 | 2.53 | 2.53 | -1.94% | 697,735 |
| Aug 5, 2025 | 2.74 | 2.76 | 2.58 | 2.58 | 2.58 | -5.15% | 472,230 |
| Aug 4, 2025 | 2.65 | 2.75 | 2.60 | 2.72 | 2.72 | 3.42% | 287,951 |
| Aug 1, 2025 | 2.75 | 2.78 | 2.62 | 2.63 | 2.63 | -6.07% | 546,700 |
| Jul 31, 2025 | 2.69 | 2.92 | 2.69 | 2.80 | 2.80 | 4.09% | 781,480 |
| Jul 30, 2025 | 2.69 | 2.78 | 2.64 | 2.69 | 2.69 | 0.75% | 845,946 |
| Jul 29, 2025 | 3.02 | 3.04 | 2.63 | 2.67 | 2.67 | -12.17% | 2,261,025 |
| Jul 28, 2025 | 3.16 | 3.19 | 2.78 | 3.04 | 3.04 | -4.40% | 757,049 |
| Jul 25, 2025 | 3.17 | 3.21 | 3.13 | 3.18 | 3.18 | -0.63% | 470,184 |
| Jul 24, 2025 | 3.17 | 3.30 | 3.15 | 3.20 | 3.20 | 0.95% | 1,155,100 |
| Jul 23, 2025 | 3.02 | 3.25 | 3.00 | 3.17 | 3.17 | 4.97% | 1,086,200 |