VTYX - Ventyx Biosciences, Inc.
14
0.020 0.143%
Share volume: 5,448,870
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$13.98
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $13.99 | $13.99 | $14.00 | $14.00 | $13.99 | $13.99 | $14.00 | $14.00 | 5,448,870 | $5,409,090.00 |
| 03-02-2026 | $13.97 | $13.97 | $13.99 | $13.99 | $13.97 | $13.97 | $13.98 | $13.98 | 1,875,425 | $1,875,425.00 |
| 02-27-2026 | $13.97 | $13.97 | $14.00 | $14.00 | $13.96 | $13.96 | $13.97 | $13.97 | 19,119,888 | $19,119,888.00 |
| 02-26-2026 | $13.97 | $13.97 | $13.98 | $13.98 | $13.97 | $13.97 | $13.97 | $13.97 | 702,957 | $702,957.00 |
| 02-25-2026 | $13.96 | $13.96 | $13.98 | $13.98 | $13.96 | $13.96 | $13.97 | $13.97 | 613,794 | $613,794.00 |
| 02-24-2026 | $13.95 | $13.95 | $13.97 | $13.97 | $13.95 | $13.95 | $13.96 | $13.96 | 1,099,305 | $1,099,305.00 |
| 02-23-2026 | $13.96 | $13.96 | $13.98 | $13.98 | $13.94 | $13.94 | $13.95 | $13.95 | 3,444,668 | $3,444,668.00 |
| 02-20-2026 | $13.96 | $13.96 | $13.97 | $13.97 | $13.95 | $13.95 | $13.97 | $13.97 | 3,693,833 | $3,693,833.00 |
| 02-19-2026 | $13.96 | $13.96 | $13.97 | $13.97 | $13.95 | $13.95 | $13.96 | $13.96 | 2,125,443 | $2,125,443.00 |