Ventyx Biosciences Inc. (VTYX)
NASDAQ: VTYX
· Real-Time Price · USD
3.60
0.07 (1.98%)
At close: Oct 03, 2025, 3:59 PM
3.59
-0.30%
After-hours: Oct 03, 2025, 07:56 PM EDT
VTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.64 | 3.79 | 3.42 | 3.60 | 3.60 | 1.98% | 1,910,128 |
| Oct 2, 2025 | 3.76 | 3.82 | 3.36 | 3.53 | 3.53 | -1.94% | 3,844,005 |
| Oct 1, 2025 | 3.29 | 3.92 | 3.28 | 3.60 | 3.60 | 15.76% | 4,836,200 |
| Sep 30, 2025 | 3.01 | 3.18 | 2.97 | 3.11 | 3.11 | 2.64% | 1,163,300 |
| Sep 29, 2025 | 3.01 | 3.06 | 2.91 | 3.03 | 3.03 | 1.68% | 904,153 |
| Sep 26, 2025 | 2.78 | 2.99 | 2.67 | 2.98 | 2.98 | 10.78% | 947,262 |
| Sep 25, 2025 | 2.70 | 2.77 | 2.63 | 2.69 | 2.69 | -2.18% | 561,434 |
| Sep 24, 2025 | 2.80 | 2.91 | 2.72 | 2.75 | 2.75 | -1.79% | 923,700 |
| Sep 23, 2025 | 2.88 | 2.94 | 2.68 | 2.80 | 2.80 | -1.06% | 1,731,785 |
| Sep 22, 2025 | 2.30 | 2.96 | 2.30 | 2.83 | 2.83 | 23.04% | 2,216,016 |
| Sep 19, 2025 | 2.39 | 2.50 | 2.29 | 2.30 | 2.30 | -3.77% | 1,980,475 |
| Sep 18, 2025 | 2.35 | 2.42 | 2.28 | 2.39 | 2.39 | 3.46% | 637,300 |
| Sep 17, 2025 | 2.35 | 2.38 | 2.29 | 2.31 | 2.31 | -0.86% | 329,500 |
| Sep 16, 2025 | 2.27 | 2.51 | 2.26 | 2.33 | 2.33 | 1.30% | 709,297 |
| Sep 15, 2025 | 2.35 | 2.40 | 2.26 | 2.30 | 2.30 | 0.00% | 555,200 |
| Sep 12, 2025 | 2.38 | 2.43 | 2.30 | 2.30 | 2.30 | -3.36% | 462,314 |
| Sep 11, 2025 | 2.37 | 2.43 | 2.36 | 2.38 | 2.38 | 0.42% | 285,100 |
| Sep 10, 2025 | 2.38 | 2.47 | 2.36 | 2.37 | 2.37 | -0.42% | 378,029 |
| Sep 9, 2025 | 2.34 | 2.54 | 2.31 | 2.38 | 2.38 | 0.00% | 719,600 |
| Sep 8, 2025 | 2.53 | 2.53 | 2.36 | 2.38 | 2.38 | -5.56% | 432,349 |
Page 1 of 50