Ventyx Biosciences, Inc. - Common Stock (VTYX)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	2.62	2.67	2.50	2.52	430,454	2.52
9/04/2025	2.57	2.61	2.48	2.60	305,564	2.60
9/03/2025	2.46	2.62	2.46	2.58	373,325	2.58
9/02/2025	2.37	2.48	2.37	2.46	463,276	2.46
8/29/2025	2.45	2.45	2.31	2.40	479,695	2.40
8/28/2025	2.52	2.58	2.44	2.45	328,096	2.45
8/27/2025	2.50	2.59	2.50	2.51	316,754	2.51
8/26/2025	2.56	2.59	2.44	2.48	467,957	2.48
8/25/2025	2.73	2.73	2.53	2.54	451,594	2.54
8/22/2025	2.69	2.81	2.68	2.74	462,422	2.74
8/21/2025	2.56	2.69	2.51	2.65	301,962	2.65
8/20/2025	2.62	2.62	2.38	2.56	442,619	2.56
8/19/2025	2.81	2.81	2.58	2.63	594,723	2.63
8/18/2025	2.83	2.92	2.79	2.83	431,795	2.83
8/15/2025	3.03	3.05	2.83	2.83	704,225	2.83
8/14/2025	2.86	3.01	2.79	3.00	512,346	3.00
8/13/2025	2.70	2.94	2.66	2.85	1,102,965	2.85
8/12/2025	2.69	2.73	2.54	2.63	993,156	2.63
8/11/2025	2.82	2.86	2.63	2.64	752,349	2.64
8/08/2025	2.41	2.88	2.40	2.81	1,896,213	2.81
8/07/2025	2.56	2.60	2.36	2.36	686,414	2.36
8/06/2025	2.56	2.57	2.42	2.53	696,735	2.53
8/05/2025	2.74	2.76	2.58	2.58	472,207	2.58
8/04/2025	2.65	2.75	2.60	2.72	287,936	2.72
8/01/2025	2.75	2.78	2.62	2.63	546,685	2.63
7/31/2025	2.69	2.92	2.69	2.80	781,425	2.80
7/30/2025	2.69	2.77	2.64	2.69	845,796	2.69
7/29/2025	3.02	3.04	2.63	2.67	2,261,020	2.67
7/28/2025	3.16	3.19	2.78	3.04	756,999	3.04
7/25/2025	3.17	3.21	3.13	3.18	470,184	3.18
7/24/2025	3.17	3.30	3.15	3.20	1,155,081	3.20
7/23/2025	3.02	3.25	3.00	3.17	1,086,161	3.17
7/22/2025	2.93	3.05	2.88	3.02	624,282	3.02
7/21/2025	3.17	3.19	2.90	2.95	931,073	2.95
7/18/2025	3.28	3.35	3.07	3.17	933,722	3.17
7/17/2025	3.16	3.32	3.15	3.27	885,511	3.27
7/16/2025	3.04	3.17	2.99	3.13	1,004,536	3.13
7/15/2025	2.81	3.17	2.79	3.03	2,436,146	3.03
7/14/2025	2.74	2.83	2.70	2.81	1,200,111	2.81
7/11/2025	2.82	2.84	2.72	2.74	987,239	2.74
7/10/2025	2.44	2.88	2.41	2.84	3,144,362	2.84
7/09/2025	2.10	2.41	2.09	2.40	1,515,589	2.40
7/08/2025	2.05	2.12	2.04	2.08	890,293	2.08
7/07/2025	2.04	2.11	2.00	2.04	903,045	2.04
7/03/2025	2.06	2.08	1.99	2.08	873,571	2.08
7/02/2025	2.07	2.08	1.95	2.02	2,432,729	2.02
7/01/2025	2.15	2.18	2.06	2.06	983,860	2.06
6/30/2025	2.37	2.40	2.05	2.14	1,928,100	2.14
6/27/2025	2.44	2.50	2.32	2.34	9,453,128	2.34
6/26/2025	2.41	2.51	2.38	2.45	1,177,860	2.45
6/25/2025	2.41	2.48	2.24	2.40	1,049,026	2.40
6/24/2025	2.43	2.50	2.35	2.41	1,019,766	2.41
6/23/2025	2.27	2.41	2.22	2.40	1,263,200	2.40
6/20/2025	2.40	2.40	2.19	2.26	1,362,192	2.26
6/18/2025	2.20	2.42	2.18	2.37	1,826,200	2.37
6/17/2025	2.29	2.35	2.10	2.20	4,981,070	2.20
6/16/2025	2.61	2.63	2.49	2.54	955,875	2.54
6/13/2025	2.44	2.60	2.42	2.56	844,129	2.56
6/12/2025	2.41	2.52	2.29	2.49	1,573,473	2.49
6/11/2025	2.63	2.67	2.42	2.44	1,656,169	2.44
6/10/2025	2.56	2.75	2.55	2.65	2,474,549	2.65
6/09/2025	2.50	2.57	2.42	2.56	1,743,326	2.56
6/06/2025	2.23	2.47	2.23	2.46	3,522,011	2.46