Ventyx Biosciences, Inc. (VTYX)
NASDAQ: VTYX · Real-Time Price · USD
8.42
+1.05 (14.25%)
At close: Oct 30, 2025, 4:00 PM EDT
8.40
-0.02 (-0.24%)
After-hours: Oct 30, 2025, 6:05 PM EDT

Ventyx Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.278.527.208.42-14.25%5,664,248
Oct 29, 20257.347.437.007.377.37-0.14%2,676,943
Oct 28, 20256.447.506.387.387.3814.60%6,338,391
Oct 27, 20256.256.795.786.446.4410.84%6,573,579
Oct 24, 20256.766.965.745.815.81-11.97%12,475,428
Oct 23, 20257.507.826.556.606.6070.98%116,371,459
Oct 22, 20253.714.123.413.863.862.66%23,044,075
Oct 21, 20253.723.843.613.763.761.35%566,027
Oct 20, 20254.004.053.523.713.71-5.36%1,069,637
Oct 17, 20253.933.983.823.923.92-2.00%983,177
Oct 16, 20253.984.053.854.004.001.01%875,076
Oct 15, 20253.654.123.623.963.968.49%2,486,083
Oct 14, 20253.633.743.603.653.65-1.62%529,014
Oct 13, 20253.603.773.503.713.714.21%933,724
Oct 10, 20253.863.883.483.563.56-7.77%1,473,969
Oct 9, 20253.834.013.783.863.860.78%1,591,272
Oct 8, 20254.004.043.693.833.83-3.77%1,399,480
Oct 7, 20253.804.053.643.983.986.70%1,677,572
Oct 6, 20253.683.783.553.733.733.61%1,646,179
Oct 3, 20253.643.793.423.603.601.98%1,921,587
Oct 2, 20253.763.823.363.533.53-1.94%3,844,005
Oct 1, 20253.293.923.283.603.6015.76%4,836,199
Sep 30, 20253.013.182.973.113.112.81%1,163,252
Sep 29, 20253.013.062.913.033.031.51%904,153
Sep 26, 20252.782.992.672.982.9810.78%947,262
Sep 25, 20252.702.772.632.692.69-2.18%561,434
Sep 24, 20252.802.912.722.752.75-1.79%923,684
Sep 23, 20252.882.942.682.802.80-1.06%1,731,785
Sep 22, 20252.302.962.302.832.8323.04%2,216,016
Sep 19, 20252.392.502.292.302.30-3.77%1,980,475
Sep 18, 20252.352.422.292.392.393.46%637,255
Sep 17, 20252.352.392.292.312.31-0.86%329,462
Sep 16, 20252.272.512.262.332.331.30%709,297
Sep 15, 20252.352.402.262.302.30-555,198
Sep 12, 20252.382.432.302.302.30-3.36%462,314
Sep 11, 20252.372.432.362.382.380.42%285,067
Sep 10, 20252.382.472.362.372.37-0.42%378,029
Sep 9, 20252.342.542.312.382.38-719,564
Sep 8, 20252.532.532.362.382.38-5.56%432,349
Sep 5, 20252.622.672.502.522.52-3.08%430,455
Sep 4, 20252.572.612.492.602.600.78%305,564
Sep 3, 20252.462.622.462.582.584.88%372,771
Sep 2, 20252.372.492.372.462.462.50%463,277
Aug 29, 20252.452.452.312.402.40-2.04%479,695
Aug 28, 20252.522.582.442.452.45-2.39%328,096
Aug 27, 20252.502.592.502.512.511.21%316,754
Aug 26, 20252.562.592.442.482.48-2.36%468,185
Aug 25, 20252.732.732.532.542.54-7.30%451,594
Aug 22, 20252.692.812.682.742.743.40%462,422
Aug 21, 20252.562.692.512.652.653.52%301,983