Ventyx Biosciences, Inc. - Common Stock (VTYX)

Historical Prices For Ventyx Biosciences, Inc. - Common Stock (VTYX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.09	1.11	1.03	1.06	1,804,292	1.06
4/01/2025	1.16	1.21	1.07	1.07	1,099,451	1.07
3/31/2025	1.20	1.22	1.13	1.15	906,449	1.15
3/28/2025	1.22	1.24	1.17	1.21	742,824	1.21
3/27/2025	1.22	1.27	1.21	1.23	627,193	1.23
3/26/2025	1.29	1.30	1.22	1.22	885,460	1.22
3/25/2025	1.35	1.36	1.28	1.28	989,099	1.28
3/24/2025	1.33	1.37	1.31	1.36	1,166,736	1.36
3/21/2025	1.31	1.34	1.28	1.32	968,046	1.32
3/20/2025	1.35	1.39	1.31	1.33	632,083	1.33
3/19/2025	1.37	1.39	1.32	1.35	836,973	1.35
3/18/2025	1.41	1.42	1.33	1.37	775,889	1.37
3/17/2025	1.41	1.43	1.38	1.41	438,219	1.41
3/14/2025	1.42	1.44	1.39	1.41	366,417	1.41
3/13/2025	1.48	1.49	1.36	1.39	549,106	1.39
3/12/2025	1.43	1.50	1.40	1.46	374,859	1.46
3/11/2025	1.42	1.44	1.34	1.43	755,960	1.43
3/10/2025	1.46	1.47	1.40	1.42	656,873	1.42
3/07/2025	1.55	1.55	1.45	1.49	736,224	1.49
3/06/2025	1.49	1.58	1.46	1.55	550,015	1.55
3/05/2025	1.48	1.53	1.44	1.52	603,656	1.52
3/04/2025	1.44	1.51	1.37	1.46	840,822	1.46
3/03/2025	1.56	1.58	1.40	1.44	1,174,989	1.44
2/28/2025	1.49	1.61	1.41	1.58	1,222,790	1.58
2/27/2025	1.51	1.56	1.44	1.45	733,040	1.45
2/26/2025	1.53	1.57	1.50	1.53	527,889	1.53
2/25/2025	1.55	1.56	1.47	1.52	826,377	1.52
2/24/2025	1.64	1.65	1.54	1.55	805,060	1.55
2/21/2025	1.68	1.73	1.61	1.61	667,566	1.61
2/20/2025	1.70	1.70	1.63	1.66	680,546	1.66
2/19/2025	1.68	1.76	1.64	1.69	1,164,762	1.69
2/18/2025	1.70	1.78	1.67	1.72	1,638,895	1.72
2/14/2025	1.68	1.73	1.64	1.71	880,724	1.71
2/13/2025	1.63	1.71	1.58	1.68	1,054,014	1.68
2/12/2025	1.62	1.66	1.57	1.62	1,282,448	1.62
2/11/2025	1.68	1.69	1.59	1.62	1,501,742	1.62
2/10/2025	1.73	1.74	1.65	1.67	1,642,703	1.67
2/07/2025	1.79	1.82	1.71	1.73	1,304,660	1.73
2/06/2025	1.85	1.87	1.79	1.79	1,204,385	1.79
2/05/2025	1.85	1.90	1.79	1.85	1,260,130	1.85
2/04/2025	1.89	1.91	1.82	1.84	1,555,611	1.84
2/03/2025	1.95	1.96	1.85	1.87	1,801,028	1.87
1/31/2025	2.06	2.15	1.99	2.01	1,128,971	2.01
1/30/2025	2.00	2.13	1.96	2.05	1,381,341	2.05
1/29/2025	1.99	2.01	1.91	1.94	1,255,316	1.94
1/28/2025	2.04	2.08	1.95	2.02	1,200,611	2.02
1/27/2025	2.18	2.22	2.00	2.05	1,661,127	2.05
1/24/2025	2.30	2.30	2.18	2.25	1,049,918	2.25
1/23/2025	2.17	2.31	2.04	2.31	1,489,138	2.31
1/22/2025	2.05	2.19	1.98	2.16	4,930,709	2.16
1/21/2025	2.02	2.13	1.92	2.08	1,466,160	2.08
1/17/2025	1.90	2.04	1.83	2.02	2,278,862	2.02
1/16/2025	1.96	1.97	1.86	1.89	1,140,245	1.89
1/15/2025	2.01	2.02	1.93	1.96	961,831	1.96
1/14/2025	2.02	2.04	1.90	1.94	1,170,484	1.94
1/13/2025	2.07	2.12	1.93	1.95	1,402,195	1.95
1/10/2025	2.15	2.19	2.07	2.08	887,182	2.08
1/08/2025	2.51	2.51	2.24	2.25	6,120,989	2.25
1/07/2025	2.44	2.60	2.42	2.52	1,284,976	2.52
1/06/2025	2.49	2.52	2.35	2.42	2,424,702	2.42
1/03/2025	2.14	2.56	2.14	2.49	2,969,276	2.49