Skip to main content
Ventyx Biosciences, Inc. (VTYX)
NASDAQ: VTYX · Real-Time Price · USD
1.610
-0.050 (-3.01%)
At close: Feb 21, 2025, 4:00 PM
1.650
+0.040 (2.48%)
After-hours: Feb 21, 2025, 7:57 PM EST

Ventyx Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.681.731.611.611.61-3.01%667,566
Feb 20, 20251.701.701.631.661.66-1.78%681,046
Feb 19, 20251.681.761.641.691.69-1.74%1,166,749
Feb 18, 20251.701.781.671.721.720.58%1,639,117
Feb 14, 20251.681.731.641.711.711.79%880,724
Feb 13, 20251.631.711.581.681.683.70%1,054,414
Feb 12, 20251.621.661.571.621.62-1,282,483
Feb 11, 20251.681.691.591.621.62-2.99%1,503,091
Feb 10, 20251.731.741.651.671.67-3.47%1,651,406
Feb 7, 20251.791.821.711.731.73-3.35%1,304,660
Feb 6, 20251.851.871.791.791.79-3.24%1,204,392
Feb 5, 20251.851.901.791.851.850.54%1,263,357
Feb 4, 20251.891.911.821.841.84-1.60%1,555,911
Feb 3, 20251.951.961.851.871.87-6.97%1,801,032
Jan 31, 20252.062.151.992.012.01-1.95%1,128,971
Jan 30, 20252.002.131.962.052.055.67%1,381,341
Jan 29, 20251.992.011.911.941.94-3.96%1,264,752
Jan 28, 20252.042.081.952.022.02-1.46%1,200,623
Jan 27, 20252.182.222.002.052.05-8.89%1,661,127
Jan 24, 20252.302.302.182.252.25-2.60%1,049,918
Jan 23, 20252.172.312.042.312.316.94%1,490,155
Jan 22, 20252.052.191.982.162.163.85%4,982,655
Jan 21, 20252.022.131.922.082.082.97%1,466,160
Jan 17, 20251.902.041.832.022.026.88%2,278,862
Jan 16, 20251.961.971.861.891.89-3.57%1,140,319
Jan 15, 20252.012.021.931.961.961.03%961,835
Jan 14, 20252.022.041.901.941.94-0.51%1,170,484
Jan 13, 20252.072.121.931.951.95-6.25%1,402,375
Jan 10, 20252.152.192.072.082.08-7.56%887,182
Jan 8, 20252.512.512.242.252.25-10.71%6,120,986
Jan 7, 20252.442.612.422.522.524.13%1,284,976
Jan 6, 20252.492.522.352.422.42-2.81%2,424,802
Jan 3, 20252.142.562.142.492.4916.36%2,969,276
Jan 2, 20252.222.242.122.142.14-2.28%1,427,054
Dec 31, 20242.242.252.102.192.19-1.79%1,627,275
Dec 30, 20242.342.372.182.232.23-6.30%1,564,469
Dec 27, 20242.482.502.322.382.382.15%2,889,674
Dec 26, 20242.292.342.262.332.332.64%1,309,261
Dec 24, 20242.362.372.212.272.27-3.40%481,891
Dec 23, 20242.252.392.252.352.354.91%1,226,945
Dec 20, 20242.272.362.242.242.24-1.75%4,760,521
Dec 19, 20242.312.382.212.282.28-0.87%1,762,876
Dec 18, 20242.382.542.232.302.30-2.95%2,005,923
Dec 17, 20242.242.442.232.372.375.33%1,125,150
Dec 16, 20242.232.372.232.252.25-1.32%823,967
Dec 13, 20242.402.432.252.282.28-6.56%1,072,346
Dec 12, 20242.612.642.442.442.44-6.51%685,768
Dec 11, 20242.812.832.412.612.61-6.12%1,602,616
Dec 10, 20243.003.042.762.782.78-7.64%1,154,018
Dec 9, 20243.173.312.953.013.01-3.53%2,115,004
Dec 6, 20242.563.392.523.123.1224.30%8,273,477
Dec 5, 20242.592.642.482.512.51-3.46%870,726
Dec 4, 20242.452.612.382.602.606.12%1,045,938
Dec 3, 20242.502.532.372.452.45-2.78%1,063,351
Dec 2, 20242.652.712.492.522.52-5.97%2,020,506
Nov 29, 20242.652.722.532.682.681.13%731,098
Nov 27, 20242.532.752.412.652.654.33%2,272,017
Nov 26, 20242.252.672.222.542.5423.30%7,611,647
Nov 25, 20241.872.101.872.062.0611.35%2,160,489
Nov 22, 20241.721.921.711.851.856.94%2,149,375
Nov 21, 20241.731.771.671.731.730.58%1,553,059
Nov 20, 20241.811.821.721.721.72-3.37%1,237,948
Nov 19, 20241.781.831.751.781.780.56%1,719,919
Nov 18, 20241.901.911.751.771.77-5.35%2,878,517
Nov 15, 20242.002.001.871.871.87-5.08%1,297,988
Nov 14, 20242.032.031.971.971.97-2.48%1,320,844
Nov 13, 20242.112.142.022.022.02-3.81%988,939
Nov 12, 20242.142.212.072.102.10-2.33%1,093,350
Nov 11, 20242.262.262.132.152.15-2.27%1,035,241
Nov 8, 20242.252.322.152.202.20-1.79%887,825
Nov 7, 20242.302.352.232.242.24-3.86%683,724
Nov 6, 20242.252.362.202.332.336.88%919,501
Nov 5, 20242.152.202.142.182.181.40%1,173,047
Nov 4, 20242.152.192.102.152.15-675,677
Nov 1, 20242.202.242.142.152.15-0.46%607,586
Oct 31, 20242.222.232.142.162.16-2.26%707,449
Oct 30, 20242.412.432.212.212.21-7.53%786,574
Oct 29, 20242.352.502.322.392.393.46%1,511,872
Oct 28, 20242.212.392.212.312.315.96%1,153,829
Oct 25, 20242.202.242.152.182.18-0.46%571,153
Oct 24, 20242.212.262.182.192.19-0.90%1,045,822
Oct 23, 20242.222.262.182.212.21-1.78%1,222,501
Oct 22, 20242.382.392.222.252.25-5.86%1,440,871
Oct 21, 20242.532.542.342.392.39-5.91%559,973
Oct 18, 20242.472.582.452.542.543.67%376,728
Oct 17, 20242.542.602.432.452.45-4.67%535,994
Oct 16, 20242.402.592.362.572.576.64%685,546
Oct 15, 20242.342.452.342.412.412.99%724,613
Oct 14, 20242.142.402.122.342.349.35%978,251
Oct 11, 20242.052.152.042.142.144.39%676,637
Oct 10, 20242.072.122.032.052.05-0.97%655,572
Oct 9, 20242.112.142.062.072.070.98%564,989
Oct 8, 20242.122.222.052.052.05-3.30%680,929
Oct 7, 20242.102.152.082.122.120.95%566,236
Oct 4, 20242.082.142.062.102.101.94%576,244
Oct 3, 20242.112.122.052.062.06-2.37%664,523
Oct 2, 20242.082.192.062.112.111.44%796,767
Oct 1, 20242.182.212.082.082.08-4.59%1,060,435
Sep 30, 20242.312.342.162.182.18-5.63%1,152,316
Sep 27, 20242.412.412.292.312.31-2.12%1,110,558