Ventyx Biosciences, Inc. (VTYX)
NASDAQ: VTYX · Real-Time Price · USD
2.295
-0.045 (-1.92%)
Jun 30, 2025, 10:00 AM - Market open
Ventyx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 2.37 | 2.40 | 2.35 | 2.35 | - | 0.43% | 19,388 |
| Jun 27, 2025 | 2.44 | 2.50 | 2.32 | 2.34 | 2.34 | -4.49% | 9,453,127 |
| Jun 26, 2025 | 2.41 | 2.51 | 2.38 | 2.45 | 2.45 | 2.08% | 1,177,886 |
| Jun 25, 2025 | 2.41 | 2.48 | 2.24 | 2.40 | 2.40 | -0.41% | 1,049,029 |
| Jun 24, 2025 | 2.43 | 2.50 | 2.36 | 2.41 | 2.41 | 0.42% | 1,019,766 |
| Jun 23, 2025 | 2.27 | 2.41 | 2.22 | 2.40 | 2.40 | 6.19% | 1,264,267 |
| Jun 20, 2025 | 2.40 | 2.40 | 2.19 | 2.26 | 2.26 | -4.64% | 1,362,192 |
| Jun 18, 2025 | 2.20 | 2.42 | 2.18 | 2.37 | 2.37 | 7.73% | 1,826,200 |
| Jun 17, 2025 | 2.29 | 2.35 | 2.10 | 2.20 | 2.20 | -13.39% | 4,982,466 |
| Jun 16, 2025 | 2.61 | 2.63 | 2.49 | 2.54 | 2.54 | -0.78% | 955,876 |
| Jun 13, 2025 | 2.44 | 2.60 | 2.42 | 2.56 | 2.56 | 2.81% | 844,129 |
| Jun 12, 2025 | 2.41 | 2.52 | 2.29 | 2.49 | 2.49 | 2.05% | 1,573,493 |
| Jun 11, 2025 | 2.63 | 2.67 | 2.43 | 2.44 | 2.44 | -7.92% | 1,656,178 |
| Jun 10, 2025 | 2.56 | 2.75 | 2.55 | 2.65 | 2.65 | 3.52% | 2,474,569 |
| Jun 9, 2025 | 2.50 | 2.57 | 2.42 | 2.56 | 2.56 | 4.07% | 1,743,326 |
| Jun 6, 2025 | 2.23 | 2.47 | 2.23 | 2.46 | 2.46 | 9.33% | 3,522,010 |
| 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 |