Skip to main content
logo
Ventyx Biosciences, Inc. (VTYX)
NASDAQ: VTYX · Real-Time Price · USD
3.730
+0.130 (3.61%)
At close: Oct 6, 2025, 4:00 PM EDT
3.750
+0.020 (0.54%)
After-hours: Oct 6, 2025, 7:20 PM EDT

Ventyx Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20253.683.783.553.733.733.61%1,644,030
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
Aug 20, 20252.622.622.382.562.56-2.66%442,719
Aug 19, 20252.812.812.582.632.63-7.07%594,747
Aug 18, 20252.832.922.802.832.83-431,796
Aug 15, 20253.033.052.832.832.83-5.67%704,225
Aug 14, 20252.863.012.793.003.005.26%513,896
Aug 13, 20252.702.942.662.852.858.37%1,103,170
Aug 12, 20252.692.732.542.632.63-0.38%994,020
Aug 11, 20252.822.862.632.642.64-6.05%755,034
Aug 8, 20252.412.882.412.812.8119.07%1,896,213
Aug 7, 20252.562.602.362.362.36-6.72%686,454
Aug 6, 20252.562.572.422.532.53-1.94%697,735
Aug 5, 20252.742.762.582.582.58-5.15%472,230
Aug 4, 20252.652.752.602.722.723.42%287,951
Aug 1, 20252.752.782.622.632.63-6.07%546,685
Jul 31, 20252.692.922.692.802.804.09%781,480
Jul 30, 20252.692.782.642.692.690.75%845,946
Jul 29, 20253.023.042.632.672.67-12.17%2,261,025
Jul 28, 20253.163.192.783.043.04-4.40%757,049