Ventyx Biosciences, Inc. (VTYX)
NASDAQ: VTYX · Real-Time Price · USD
1.160
-0.020 (-1.69%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Ventyx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 885,560 |
| Mar 25, 2025 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 989,500 |
| Mar 24, 2025 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | 3.03% | 1,166,746 |
| Mar 21, 2025 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | -0.75% | 968,046 |
| Mar 20, 2025 | 1.35 | 1.39 | 1.31 | 1.33 | 1.33 | -1.48% | 632,083 |
| Mar 19, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 836,973 |
| Mar 18, 2025 | 1.41 | 1.42 | 1.33 | 1.37 | 1.37 | -2.84% | 775,889 |
| Mar 17, 2025 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | - | 438,219 |
| Mar 14, 2025 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | 1.44% | 366,417 |
| Mar 13, 2025 | 1.48 | 1.49 | 1.36 | 1.39 | 1.39 | -4.79% | 549,106 |
| Mar 12, 2025 | 1.43 | 1.50 | 1.40 | 1.46 | 1.46 | 2.10% | 374,861 |
| Mar 11, 2025 | 1.42 | 1.44 | 1.34 | 1.43 | 1.43 | 0.70% | 755,960 |
| Mar 10, 2025 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -4.70% | 655,273 |
| Mar 7, 2025 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -3.87% | 736,224 |
| Mar 6, 2025 | 1.49 | 1.58 | 1.46 | 1.55 | 1.55 | 1.97% | 550,015 |
| Mar 5, 2025 | 1.48 | 1.53 | 1.44 | 1.52 | 1.52 | 4.11% | 603,656 |
| Mar 4, 2025 | 1.44 | 1.51 | 1.37 | 1.46 | 1.46 | 1.39% | 840,822 |
| Mar 3, 2025 | 1.56 | 1.58 | 1.40 | 1.44 | 1.44 | -8.86% | 1,175,001 |
| Feb 28, 2025 | 1.49 | 1.62 | 1.41 | 1.58 | 1.58 | 8.97% | 1,222,790 |
| Feb 27, 2025 | 1.51 | 1.56 | 1.44 | 1.45 | 1.45 | -5.23% | 735,865 |
| Feb 26, 2025 | 1.53 | 1.57 | 1.50 | 1.53 | 1.53 | 0.66% | 527,896 |
| Feb 25, 2025 | 1.55 | 1.56 | 1.47 | 1.52 | 1.52 | -1.94% | 826,377 |
| Feb 24, 2025 | 1.64 | 1.65 | 1.54 | 1.55 | 1.55 | -3.73% | 809,024 |
| Feb 21, 2025 | 1.68 | 1.73 | 1.61 | 1.61 | 1.61 | -3.01% | 667,566 |
| Feb 20, 2025 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -1.78% | 681,046 |
| Feb 19, 2025 | 1.68 | 1.76 | 1.64 | 1.69 | 1.69 | -1.74% | 1,166,749 |
| Feb 18, 2025 | 1.70 | 1.78 | 1.67 | 1.72 | 1.72 | 0.58% | 1,639,117 |
| Feb 14, 2025 | 1.68 | 1.73 | 1.64 | 1.71 | 1.71 | 1.79% | 880,724 |
| Feb 13, 2025 | 1.63 | 1.71 | 1.58 | 1.68 | 1.68 | 3.70% | 1,054,414 |
| Feb 12, 2025 | 1.62 | 1.66 | 1.57 | 1.62 | 1.62 | - | 1,282,483 |
| Feb 11, 2025 | 1.68 | 1.69 | 1.59 | 1.62 | 1.62 | -2.99% | 1,503,091 |