Viking Therapeutics, Inc. (VKTX)
NASDAQ: VKTX · Real-Time Price · USD
32.57
-1.14 (-3.38%)
At close: Jul 31, 2025, 4:00 PM
32.60
+0.03 (0.09%)
After-hours: Jul 31, 2025, 7:59 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 33.14 | 34.01 | 32.30 | 32.57 | 32.57 | -3.38% | 3,749,133 |
| Jul 30, 2025 | 33.26 | 34.60 | 33.13 | 33.71 | 33.71 | 2.43% | 3,333,092 |
| Jul 29, 2025 | 32.87 | 33.88 | 32.02 | 32.91 | 32.91 | -0.87% | 3,828,457 |
| Jul 28, 2025 | 35.15 | 35.40 | 33.00 | 33.20 | 33.20 | -3.54% | 3,801,026 |
| Jul 25, 2025 | 33.83 | 35.22 | 33.53 | 34.42 | 34.42 | 2.75% | 5,179,787 |
| Jul 24, 2025 | 31.50 | 34.67 | 31.22 | 33.50 | 33.50 | 0.30% | 7,802,283 |
| Jul 23, 2025 | 32.65 | 34.40 | 32.16 | 33.40 | 33.40 | 4.05% | 5,903,449 |
| Jul 22, 2025 | 32.10 | 32.59 | 31.63 | 32.10 | 32.10 | 0.50% | 2,813,438 |
| Jul 21, 2025 | 32.56 | 33.61 | 31.81 | 31.94 | 31.94 | -0.22% | 3,618,315 |
| Jul 18, 2025 | 32.16 | 33.16 | 31.28 | 32.01 | 32.01 | -0.19% | 3,394,544 |
| Jul 17, 2025 | 32.20 | 32.75 | 31.92 | 32.07 | 32.07 | 1.39% | 3,229,573 |
| Jul 16, 2025 | 31.35 | 31.94 | 30.67 | 31.63 | 31.63 | 3.03% | 2,636,314 |
| Jul 15, 2025 | 31.75 | 31.75 | 30.60 | 30.70 | 30.70 | -2.94% | 2,457,318 |
| Jul 14, 2025 | 30.77 | 32.10 | 30.37 | 31.63 | 31.63 | 1.67% | 3,467,815 |
| Jul 11, 2025 | 30.95 | 31.23 | 30.17 | 31.11 | 31.11 | -0.58% | 2,832,323 |
| Jul 10, 2025 | 30.90 | 31.57 | 29.76 | 31.29 | 31.29 | 2.93% | 3,262,180 |
| Jul 9, 2025 | 30.60 | 31.52 | 29.79 | 30.40 | 30.40 | 0.70% | 5,632,559 |
| Jul 8, 2025 | 27.72 | 30.75 | 27.65 | 30.19 | 30.19 | 9.74% | 5,966,110 |
| Jul 7, 2025 | 27.95 | 28.24 | 27.10 | 27.51 | 27.51 | -2.41% | 2,903,587 |
| Jul 3, 2025 | 27.86 | 28.29 | 27.59 | 28.19 | 28.19 | 1.70% | 2,383,469 |
| Jul 2, 2025 | 26.80 | 28.80 | 26.58 | 27.72 | 27.72 | 3.94% | 4,101,133 |
| Jul 1, 2025 | 26.35 | 27.53 | 25.80 | 26.67 | 26.67 | 0.64% | 3,691,110 |
| Jun 30, 2025 | 27.20 | 28.20 | 26.48 | 26.50 | 26.50 | -0.08% | 4,402,093 |
| Jun 27, 2025 | 28.00 | 28.09 | 26.20 | 26.52 | 26.52 | -5.86% | 6,324,816 |
| Jun 26, 2025 | 27.31 | 28.85 | 27.15 | 28.17 | 28.17 | 3.99% | 5,369,117 |
| Jun 25, 2025 | 27.11 | 27.39 | 25.78 | 27.09 | 27.09 | 0.52% | 4,176,270 |
| Jun 24, 2025 | 25.30 | 27.31 | 24.86 | 26.95 | 26.95 | 8.41% | 4,426,166 |
| Jun 23, 2025 | 25.76 | 25.96 | 23.80 | 24.86 | 24.86 | -4.42% | 6,869,788 |
| Jun 20, 2025 | 26.30 | 26.66 | 25.56 | 26.01 | 26.01 | -1.03% | 2,956,484 |
| Jun 18, 2025 | 26.38 | 26.85 | 25.80 | 26.28 | 26.28 | -0.57% | 2,281,780 |
| Jun 17, 2025 | 26.69 | 27.01 | 26.00 | 26.43 | 26.43 | -1.97% | 2,266,759 |
| Jun 16, 2025 | 26.50 | 27.13 | 25.90 | 26.96 | 26.96 | 3.37% | 2,995,163 |
| Jun 13, 2025 | 27.94 | 28.19 | 25.61 | 26.08 | 26.08 | -8.75% | 6,095,496 |
| Jun 12, 2025 | 28.52 | 28.98 | 28.16 | 28.58 | 28.58 | -1.28% | 2,471,667 |
| Jun 11, 2025 | 29.42 | 30.17 | 28.72 | 28.95 | 28.95 | -0.65% | 3,795,896 |
| Jun 10, 2025 | 27.89 | 29.84 | 27.70 | 29.14 | 29.14 | 5.69% | 5,176,586 |
| Jun 9, 2025 | 28.62 | 28.64 | 26.72 | 27.57 | 27.57 | -0.93% | 3,627,497 |
| Jun 6, 2025 | 27.24 | 28.22 | 27.09 | 27.83 | 27.83 | 2.92% | 2,366,134 |
| Jun 5, 2025 | 26.79 | 27.90 | 26.01 | 27.04 | 27.04 | 0.15% | 2,795,657 |
| Jun 4, 2025 | 26.74 | 27.55 | 26.43 | 27.00 | 27.00 | 1.47% | 1,759,655 |
| Jun 3, 2025 | 26.33 | 26.81 | 25.75 | 26.61 | 26.61 | 1.88% | 2,517,469 |
| Jun 2, 2025 | 26.85 | 27.37 | 25.80 | 26.12 | 26.12 | -2.54% | 3,221,152 |
| May 30, 2025 | 27.72 | 27.74 | 26.55 | 26.80 | 26.80 | -4.83% | 2,851,221 |
| May 29, 2025 | 27.55 | 28.32 | 27.11 | 28.16 | 28.16 | 3.80% | 2,515,365 |
| May 28, 2025 | 27.15 | 28.33 | 27.02 | 27.13 | 27.13 | -0.18% | 2,528,908 |
| May 27, 2025 | 27.17 | 27.73 | 26.66 | 27.18 | 27.18 | 0.74% | 2,851,646 |
| May 23, 2025 | 27.00 | 27.49 | 26.84 | 26.98 | 26.98 | -2.70% | 1,809,827 |
| May 22, 2025 | 27.00 | 27.85 | 26.80 | 27.73 | 27.73 | 1.76% | 1,913,032 |
| May 21, 2025 | 28.40 | 28.72 | 26.91 | 27.25 | 27.25 | -4.95% | 2,536,597 |
| May 20, 2025 | 27.66 | 29.11 | 27.29 | 28.67 | 28.67 | 4.25% | 2,388,210 |