Viking Therapeutics, Inc. (VKTX)
NASDAQ: VKTX · Real-Time Price · USD
25.79
+0.31 (1.22%)
At close: Apr 23, 2025, 4:00 PM
25.07
-0.72 (-2.79%)
Pre-market: Apr 24, 2025, 4:39 AM EDT
Viking Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 26.09 | 26.95 | 25.70 | 25.79 | 25.79 | 1.22% | 4,168,533 |
| Apr 22, 2025 | 24.04 | 25.54 | 24.00 | 25.48 | 25.48 | 7.42% | 3,561,991 |
| Apr 21, 2025 | 23.83 | 24.68 | 23.30 | 23.72 | 23.72 | -0.92% | 2,724,745 |
| Apr 17, 2025 | 22.04 | 24.12 | 21.23 | 23.94 | 23.94 | 1.44% | 5,042,405 |
| Apr 16, 2025 | 22.66 | 23.83 | 22.52 | 23.60 | 23.60 | 2.12% | 3,366,912 |
| Apr 15, 2025 | 24.55 | 24.64 | 22.61 | 23.11 | 23.11 | -5.94% | 3,841,151 |
| Apr 14, 2025 | 26.95 | 27.09 | 23.57 | 24.57 | 24.57 | 10.58% | 9,176,792 |
| Apr 11, 2025 | 21.62 | 22.41 | 21.21 | 22.22 | 22.22 | 3.25% | 2,963,760 |
| Apr 10, 2025 | 22.00 | 22.49 | 20.41 | 21.52 | 21.52 | -6.84% | 4,495,829 |
| Apr 9, 2025 | 19.63 | 23.64 | 18.92 | 23.10 | 23.10 | 15.62% | 8,282,049 |
| Apr 8, 2025 | 22.35 | 22.74 | 19.58 | 19.98 | 19.98 | -6.11% | 6,096,748 |
| Apr 7, 2025 | 20.79 | 23.00 | 20.27 | 21.28 | 21.28 | -5.92% | 5,695,043 |
| Apr 4, 2025 | 23.41 | 23.66 | 21.53 | 22.62 | 22.62 | -6.61% | 6,597,361 |
| Apr 3, 2025 | 24.44 | 25.88 | 24.07 | 24.22 | 24.22 | -5.69% | 4,450,239 |
| Apr 2, 2025 | 23.48 | 25.75 | 23.46 | 25.68 | 25.68 | 7.40% | 4,424,787 |
| Apr 1, 2025 | 24.15 | 24.54 | 23.29 | 23.91 | 23.91 | -0.99% | 3,671,894 |
| Mar 31, 2025 | 24.46 | 24.50 | 23.27 | 24.15 | 24.15 | -5.85% | 4,170,704 |
| Mar 28, 2025 | 25.98 | 26.23 | 25.21 | 25.65 | 25.65 | -1.84% | 1,978,105 |
| Mar 27, 2025 | 26.33 | 27.23 | 26.09 | 26.13 | 26.13 | -0.80% | 2,502,934 |
| Mar 26, 2025 | 28.00 | 28.19 | 25.80 | 26.34 | 26.34 | -5.86% | 4,304,144 |
| Mar 25, 2025 | 29.51 | 29.56 | 27.76 | 27.98 | 27.98 | -4.44% | 2,435,073 |
| Mar 24, 2025 | 29.09 | 29.60 | 28.20 | 29.28 | 29.28 | 1.14% | 2,722,112 |
| Mar 21, 2025 | 28.00 | 29.01 | 27.70 | 28.95 | 28.95 | 2.12% | 3,487,978 |
| Mar 20, 2025 | 29.84 | 30.75 | 28.33 | 28.35 | 28.35 | -5.72% | 2,774,888 |
| Mar 19, 2025 | 29.26 | 30.17 | 29.03 | 30.07 | 30.07 | 2.07% | 2,369,610 |
| Mar 18, 2025 | 29.55 | 29.95 | 28.43 | 29.46 | 29.46 | -1.24% | 3,351,273 |
| Mar 17, 2025 | 30.82 | 31.07 | 29.81 | 29.83 | 29.83 | -3.43% | 3,268,114 |
| Mar 14, 2025 | 30.13 | 31.48 | 29.71 | 30.89 | 30.89 | 3.90% | 4,584,688 |
| Mar 13, 2025 | 29.30 | 30.65 | 29.06 | 29.73 | 29.73 | 0.61% | 5,286,607 |
| Mar 12, 2025 | 27.69 | 30.14 | 27.59 | 29.55 | 29.55 | 11.43% | 7,553,124 |
| Mar 11, 2025 | 26.26 | 26.81 | 24.44 | 26.52 | 26.52 | -5.15% | 7,556,467 |
| Mar 10, 2025 | 28.57 | 30.33 | 27.90 | 27.96 | 27.96 | -3.92% | 3,041,981 |
| Mar 7, 2025 | 28.20 | 29.45 | 27.62 | 29.10 | 29.10 | 1.46% | 2,621,743 |
| Mar 6, 2025 | 27.78 | 30.56 | 27.71 | 28.68 | 28.68 | 2.65% | 4,299,942 |
| Mar 5, 2025 | 28.18 | 28.30 | 26.97 | 27.94 | 27.94 | -0.53% | 3,190,209 |
| Mar 4, 2025 | 25.05 | 28.28 | 24.41 | 28.09 | 28.09 | 9.30% | 5,788,917 |
| Mar 3, 2025 | 28.55 | 29.10 | 25.35 | 25.70 | 25.70 | -10.98% | 7,313,139 |
| Feb 28, 2025 | 28.11 | 29.29 | 28.04 | 28.87 | 28.87 | 0.70% | 3,131,557 |
| Feb 27, 2025 | 28.14 | 29.53 | 27.88 | 28.67 | 28.67 | 3.06% | 3,981,118 |
| Feb 26, 2025 | 28.40 | 29.33 | 27.20 | 27.82 | 27.82 | -1.77% | 3,568,073 |
| Feb 25, 2025 | 29.50 | 29.60 | 27.50 | 28.32 | 28.32 | -3.01% | 5,844,588 |
| Feb 24, 2025 | 33.90 | 34.11 | 29.01 | 29.20 | 29.20 | -14.29% | 8,935,431 |
| Feb 21, 2025 | 31.83 | 36.39 | 31.50 | 34.07 | 34.07 | 7.71% | 15,765,881 |
| Feb 20, 2025 | 32.11 | 33.24 | 31.13 | 31.63 | 31.63 | -2.04% | 4,726,157 |
| Feb 19, 2025 | 29.24 | 34.37 | 28.90 | 32.29 | 32.29 | 10.36% | 8,648,271 |
| Feb 18, 2025 | 30.53 | 30.70 | 29.25 | 29.26 | 29.26 | -4.00% | 2,472,411 |
| Feb 14, 2025 | 29.60 | 30.88 | 29.50 | 30.48 | 30.48 | 3.32% | 3,282,029 |
| Feb 13, 2025 | 29.81 | 30.12 | 28.64 | 29.50 | 29.50 | 0.61% | 3,666,611 |
| Feb 12, 2025 | 29.45 | 30.30 | 29.16 | 29.32 | 29.32 | -2.14% | 2,711,733 |
| Feb 11, 2025 | 29.45 | 29.99 | 29.08 | 29.96 | 29.96 | -0.70% | 4,681,039 |