Ventyx Biosciences, Inc. (VTYX)
NASDAQ: VTYX · Real-Time Price · USD
2.460
+0.210 (9.33%)
At close: Jun 6, 2025, 4:00 PM
2.400
-0.060 (-2.44%)
After-hours: Jun 6, 2025, 7:37 PM EDT
Ventyx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.23 | 2.47 | 2.23 | 2.46 | 2.46 | 9.33% | 3,500,181 |
| Jun 5, 2025 | 2.00 | 2.28 | 1.91 | 2.25 | 2.25 | 13.07% | 3,920,641 |
| Jun 4, 2025 | 1.98 | 2.03 | 1.95 | 1.99 | 1.99 | - | 647,287 |
| Jun 3, 2025 | 2.06 | 2.08 | 1.94 | 1.99 | 1.99 | -2.45% | 1,624,500 |
| Jun 2, 2025 | 1.70 | 2.10 | 1.69 | 2.04 | 2.04 | 20.00% | 4,440,153 |
| May 30, 2025 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -6.08% | 1,271,082 |
| May 29, 2025 | 1.83 | 1.85 | 1.75 | 1.81 | 1.81 | 2.26% | 716,682 |
| May 28, 2025 | 1.69 | 1.84 | 1.68 | 1.77 | 1.77 | 0.57% | 1,261,817 |
| May 27, 2025 | 1.75 | 1.83 | 1.69 | 1.76 | 1.76 | 4.14% | 1,268,930 |
| May 23, 2025 | 1.80 | 1.84 | 1.65 | 1.69 | 1.69 | -7.14% | 1,361,199 |
| May 22, 2025 | 1.77 | 1.99 | 1.73 | 1.82 | 1.82 | 18.95% | 8,010,999 |
| May 21, 2025 | 1.55 | 1.61 | 1.51 | 1.53 | 1.53 | -3.77% | 1,005,278 |
| May 20, 2025 | 1.44 | 1.62 | 1.38 | 1.59 | 1.59 | 9.66% | 1,691,837 |
| May 19, 2025 | 1.38 | 1.52 | 1.36 | 1.45 | 1.45 | 3.57% | 1,619,253 |
| May 16, 2025 | 1.20 | 1.41 | 1.20 | 1.40 | 1.40 | 15.70% | 1,914,765 |
| May 15, 2025 | 1.18 | 1.22 | 1.11 | 1.21 | 1.21 | 2.54% | 433,923 |
| May 14, 2025 | 1.23 | 1.26 | 1.18 | 1.18 | 1.18 | -1.67% | 522,752 |
| May 13, 2025 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 1,021,469 |
| May 12, 2025 | 1.30 | 1.38 | 1.20 | 1.21 | 1.21 | -2.42% | 1,878,715 |
| May 9, 2025 | 1.19 | 1.36 | 1.16 | 1.24 | 1.24 | 5.98% | 1,293,181 |
| May 8, 2025 | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 817,370 |
| May 7, 2025 | 1.22 | 1.27 | 1.19 | 1.21 | 1.21 | - | 456,629 |
| May 6, 2025 | 1.36 | 1.36 | 1.05 | 1.21 | 1.21 | -12.32% | 1,483,086 |
| May 5, 2025 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -4.83% | 640,328 |
| May 2, 2025 | 1.39 | 1.48 | 1.37 | 1.45 | 1.45 | 5.07% | 1,265,706 |
| May 1, 2025 | 1.34 | 1.39 | 1.26 | 1.38 | 1.38 | 3.76% | 911,183 |
| Apr 30, 2025 | 1.30 | 1.35 | 1.26 | 1.33 | 1.33 | 3.91% | 886,376 |
| Apr 29, 2025 | 1.24 | 1.32 | 1.23 | 1.28 | 1.28 | 3.23% | 1,044,942 |
| Apr 28, 2025 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 658,771 |
| Apr 25, 2025 | 1.27 | 1.28 | 1.17 | 1.20 | 1.20 | -4.76% | 912,624 |
| Apr 24, 2025 | 1.16 | 1.27 | 1.15 | 1.26 | 1.26 | 8.62% | 617,740 |
| Apr 23, 2025 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -1.69% | 858,349 |
| Apr 22, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 4.42% | 603,239 |
| Apr 21, 2025 | 1.08 | 1.19 | 1.06 | 1.13 | 1.13 | 5.61% | 901,093 |
| Apr 17, 2025 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | 0.94% | 897,585 |
| Apr 16, 2025 | 1.10 | 1.10 | 1.02 | 1.06 | 1.06 | -4.50% | 1,150,572 |
| Apr 15, 2025 | 1.10 | 1.18 | 1.07 | 1.11 | 1.11 | 0.91% | 1,812,330 |
| Apr 14, 2025 | 0.99 | 1.14 | 0.97 | 1.10 | 1.10 | 13.58% | 2,046,209 |
| Apr 11, 2025 | 0.93 | 0.98 | 0.86 | 0.97 | 0.97 | 4.35% | 832,593 |
| Apr 10, 2025 | 0.98 | 1.00 | 0.90 | 0.93 | 0.93 | -7.19% | 757,431 |
| Apr 9, 2025 | 0.90 | 1.01 | 0.86 | 1.00 | 1.00 | 9.34% | 1,528,900 |
| Apr 8, 2025 | 0.87 | 0.97 | 0.83 | 0.91 | 0.91 | 9.39% | 3,284,638 |
| Apr 7, 2025 | 0.91 | 0.97 | 0.78 | 0.84 | 0.84 | -11.03% | 3,676,560 |
| Apr 4, 2025 | 0.99 | 1.00 | 0.90 | 0.94 | 0.94 | -6.02% | 1,137,281 |
| Apr 3, 2025 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | -5.66% | 1,100,487 |
| Apr 2, 2025 | 1.09 | 1.12 | 1.03 | 1.06 | 1.06 | -0.93% | 1,808,286 |
| Apr 1, 2025 | 1.16 | 1.21 | 1.07 | 1.07 | 1.07 | -6.96% | 1,099,453 |
| Mar 31, 2025 | 1.20 | 1.22 | 1.13 | 1.15 | 1.15 | -4.96% | 906,449 |
| Mar 28, 2025 | 1.22 | 1.24 | 1.17 | 1.21 | 1.21 | -1.63% | 742,824 |
| Mar 27, 2025 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | 0.82% | 627,193 |