Ventyx Biosciences Inc (VTYX) Historical Stock Data
7.74 ↑0.05 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTYX is down -0.01% a day on average. There have been 16 days where Ventyx Biosciences Inc closed green and 14 days where VTYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 7.76 | 7.74 | ↓$0.02 (-0.26%) | 7.59 | 7.95 | 1.31M |
| 2025-12-17 | 8.17 | 7.69 | ↓$0.48 (-5.88%) | 7.68 | 8.30 | 1.02M |
| 2025-12-16 | 8.22 | 8.21 | ↓$0.01 (-0.12%) | 8.01 | 8.44 | 1.44M |
| 2025-12-15 | 8.31 | 8.34 | ↑$0.03 (0.36%) | 7.94 | 8.52 | 3.18M |
| 2025-12-12 | 8.51 | 8.19 | ↓$0.32 (-3.76%) | 8.06 | 8.51 | 1.85M |
| 2025-12-11 | 8.60 | 8.50 | ↓$0.10 (-1.16%) | 8.44 | 8.70 | 884.35K |
| 2025-12-10 | 8.50 | 8.69 | ↑$0.19 (2.24%) | 8.39 | 8.72 | 836.98K |
| 2025-12-09 | 8.73 | 8.51 | ↓$0.22 (-2.52%) | 8.45 | 8.87 | 1.23M |
| 2025-12-08 | 8.89 | 8.80 | ↓$0.09 (-1.01%) | 8.71 | 9.13 | 1.86M |
| 2025-12-05 | 8.03 | 8.72 | ↑$0.69 (8.59%) | 7.84 | 9.00 | 3.04M |
| 2025-12-04 | 7.83 | 8.00 | ↑$0.17 (2.17%) | 7.60 | 8.06 | 2.29M |
| 2025-12-03 | 7.89 | 7.84 | ↓$0.04 (-0.57%) | 7.76 | 8.19 | 3.39M |
| 2025-12-02 | 8.88 | 7.94 | ↓$0.94 (-10.59%) | 7.61 | 8.89 | 4.61M |
| 2025-12-01 | 9.88 | 9.38 | ↓$0.50 (-5.06%) | 9.21 | 10.07 | 1.12M |
| 2025-11-28 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 9.88 | 10.15 | 382.93K |
| 2025-11-26 | 10.50 | 9.99 | ↓$0.51 (-4.86%) | 9.84 | 10.55 | 892.90K |
| 2025-11-25 | 10.13 | 10.46 | ↑$0.33 (3.26%) | 9.75 | 10.49 | 1.11M |
| 2025-11-24 | 9.39 | 9.95 | ↑$0.56 (5.96%) | 9.31 | 10.28 | 1.78M |
| 2025-11-21 | 9.33 | 9.43 | ↑$0.10 (1.07%) | 8.90 | 9.60 | 1.83M |
| 2025-11-20 | 9.57 | 9.61 | ↑$0.04 (0.42%) | 9.34 | 10.02 | 1.92M |
| 2025-11-19 | 9.52 | 9.47 | ↓$0.05 (-0.53%) | 9.38 | 9.75 | 1.20M |
| 2025-11-18 | 9.56 | 9.74 | ↑$0.19 (1.94%) | 9.33 | 9.92 | 1.38M |
| 2025-11-17 | 9.17 | 9.50 | ↑$0.33 (3.60%) | 8.97 | 9.94 | 1.57M |
| 2025-11-14 | 9.22 | 9.25 | ↑$0.03 (0.33%) | 8.98 | 9.85 | 2.72M |
| 2025-11-13 | 9.35 | 9.55 | ↑$0.20 (2.14%) | 9.17 | 9.70 | 2.10M |
| 2025-11-12 | 9.46 | 9.51 | ↑$0.05 (0.53%) | 9.28 | 9.99 | 1.60M |
| 2025-11-11 | 9.13 | 9.43 | ↑$0.31 (3.34%) | 8.77 | 9.80 | 2.19M |
| 2025-11-10 | 9.01 | 9.24 | ↑$0.23 (2.55%) | 8.69 | 9.50 | 2.17M |
| 2025-11-07 | 9.26 | 8.77 | ↓$0.49 (-5.29%) | 8.16 | 9.39 | 2.64M |
| 2025-11-06 | 8.99 | 9.26 | ↑$0.27 (3.00%) | 8.69 | 9.46 | 3.11M |
Create an account or log in to view more rows.
$VTYX already bouncing back.
$VTYX I love you!
$VTYX LETS GOOOOOOOO!!!!!!!
$VTYX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$VTYX has just been halted from trading.
$VTYX the trend is your friend
until the end.
$VTYX Tendie tickets on discount today!!!
$VTYX bears haha
$VTYX Who’s still buying calls?
$VTYX ugh oh
we heatin back up