Viking Therapeutics, Inc. (VKTX)
NASDAQ: VKTX · Real-Time Price · USD
32.65
+0.09 (0.28%)
At close: Jan 17, 2025, 4:00 PM
32.85
+0.20 (0.61%)
After-hours: Jan 17, 2025, 7:58 PM EST
Viking Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 32.94 | 34.24 | 32.56 | 32.65 | 32.65 | 0.28% | 4,392,418 |
| Jan 16, 2025 | 34.24 | 34.91 | 32.51 | 32.56 | 32.56 | -6.60% | 5,178,692 |
| Jan 15, 2025 | 34.59 | 35.10 | 33.43 | 34.86 | 34.86 | 2.74% | 3,974,832 |
| Jan 14, 2025 | 38.45 | 38.46 | 33.35 | 33.93 | 33.93 | -12.73% | 7,766,251 |
| Jan 13, 2025 | 38.25 | 39.40 | 36.77 | 38.88 | 38.88 | -1.09% | 3,347,502 |
| Jan 10, 2025 | 40.00 | 40.16 | 38.35 | 39.31 | 39.31 | -3.18% | 3,162,644 |
| Jan 8, 2025 | 41.52 | 41.60 | 40.31 | 40.60 | 40.60 | -2.54% | 2,045,981 |
| Jan 7, 2025 | 42.50 | 43.00 | 40.68 | 41.66 | 41.66 | -2.05% | 2,008,296 |
| Jan 6, 2025 | 43.28 | 43.55 | 42.17 | 42.53 | 42.53 | -0.84% | 2,742,925 |
| Jan 3, 2025 | 41.14 | 42.95 | 41.14 | 42.89 | 42.89 | 4.30% | 1,812,985 |
| Jan 2, 2025 | 40.74 | 42.27 | 40.50 | 41.12 | 41.12 | 2.19% | 1,670,317 |
| Dec 31, 2024 | 40.24 | 40.48 | 39.09 | 40.24 | 40.24 | 1.18% | 2,435,559 |
| Dec 30, 2024 | 40.06 | 40.69 | 39.33 | 39.77 | 39.77 | -3.38% | 3,004,827 |
| Dec 27, 2024 | 42.17 | 42.82 | 40.80 | 41.16 | 41.16 | -3.56% | 2,559,902 |
| Dec 26, 2024 | 41.94 | 43.48 | 41.52 | 42.68 | 42.68 | 0.78% | 1,964,761 |
| Dec 24, 2024 | 42.32 | 42.91 | 41.61 | 42.35 | 42.35 | 0.07% | 1,059,667 |
| Dec 23, 2024 | 42.30 | 42.67 | 40.77 | 42.32 | 42.32 | 0.17% | 2,939,529 |
| Dec 20, 2024 | 44.18 | 45.00 | 41.98 | 42.25 | 42.25 | 1.83% | 8,838,880 |
| Dec 19, 2024 | 39.55 | 41.67 | 38.90 | 41.49 | 41.49 | 8.39% | 7,140,510 |
| Dec 18, 2024 | 43.09 | 43.55 | 37.80 | 38.28 | 38.28 | -18.03% | 13,108,533 |
| Dec 17, 2024 | 46.09 | 47.87 | 46.09 | 46.70 | 46.70 | -1.12% | 1,982,727 |
| Dec 16, 2024 | 47.06 | 48.55 | 46.68 | 47.23 | 47.23 | 0.43% | 2,396,629 |
| Dec 13, 2024 | 47.99 | 48.13 | 45.93 | 47.03 | 47.03 | -1.75% | 3,312,712 |
| Dec 12, 2024 | 49.00 | 49.67 | 47.63 | 47.87 | 47.87 | -2.72% | 1,654,367 |
| Dec 11, 2024 | 48.19 | 49.47 | 47.55 | 49.21 | 49.21 | 2.84% | 2,136,235 |
| Dec 10, 2024 | 50.10 | 50.60 | 47.50 | 47.85 | 47.85 | -4.97% | 3,187,027 |
| Dec 9, 2024 | 50.87 | 51.68 | 49.90 | 50.35 | 50.35 | -0.89% | 1,812,868 |
| Dec 6, 2024 | 50.23 | 51.92 | 49.87 | 50.80 | 50.80 | 1.84% | 2,676,696 |
| Dec 5, 2024 | 50.87 | 52.58 | 49.76 | 49.88 | 49.88 | -2.65% | 2,510,646 |
| Dec 4, 2024 | 50.68 | 51.49 | 49.50 | 51.24 | 51.24 | 1.95% | 2,634,009 |
| Dec 3, 2024 | 51.00 | 51.50 | 49.06 | 50.26 | 50.26 | -2.43% | 4,885,697 |
| Dec 2, 2024 | 52.40 | 52.81 | 51.24 | 51.51 | 51.51 | -2.70% | 3,072,770 |
| Nov 29, 2024 | 54.10 | 54.54 | 52.80 | 52.94 | 52.94 | -2.88% | 1,536,315 |
| Nov 27, 2024 | 53.33 | 54.73 | 52.17 | 54.51 | 54.51 | 2.04% | 2,574,690 |
| Nov 26, 2024 | 55.27 | 56.25 | 52.33 | 53.42 | 53.42 | 2.75% | 5,187,402 |
| Nov 25, 2024 | 53.48 | 54.11 | 51.04 | 51.99 | 51.99 | -1.14% | 3,102,580 |
| Nov 22, 2024 | 53.07 | 53.52 | 51.95 | 52.59 | 52.59 | 1.86% | 2,633,168 |
| Nov 21, 2024 | 51.30 | 54.28 | 50.53 | 51.63 | 51.63 | 0.19% | 3,288,990 |
| Nov 20, 2024 | 52.70 | 53.04 | 50.40 | 51.53 | 51.53 | 0.04% | 3,637,497 |
| Nov 19, 2024 | 48.75 | 51.68 | 47.85 | 51.51 | 51.51 | 4.89% | 5,514,595 |
| Nov 18, 2024 | 49.10 | 50.51 | 47.65 | 49.11 | 49.11 | -0.95% | 4,817,494 |
| Nov 15, 2024 | 53.18 | 53.20 | 48.98 | 49.58 | 49.58 | -7.45% | 8,141,474 |
| Nov 14, 2024 | 55.00 | 56.00 | 53.56 | 53.57 | 53.57 | -2.71% | 3,872,765 |
| Nov 13, 2024 | 61.23 | 61.23 | 54.54 | 55.06 | 55.06 | -9.14% | 6,909,866 |
| Nov 12, 2024 | 62.46 | 62.50 | 57.37 | 60.60 | 60.60 | -3.76% | 8,322,022 |
| Nov 11, 2024 | 68.80 | 68.87 | 62.81 | 62.97 | 62.97 | -8.05% | 4,564,130 |
| Nov 8, 2024 | 68.74 | 70.41 | 65.77 | 68.48 | 68.48 | -0.54% | 3,880,106 |
| Nov 7, 2024 | 66.10 | 69.10 | 64.80 | 68.85 | 68.85 | 4.52% | 3,880,870 |
| Nov 6, 2024 | 65.59 | 66.38 | 62.80 | 65.87 | 65.87 | 1.92% | 5,943,400 |
| Nov 5, 2024 | 63.53 | 67.73 | 62.50 | 64.63 | 64.63 | 2.36% | 8,541,831 |
| Nov 4, 2024 | 78.30 | 79.10 | 62.80 | 63.14 | 63.14 | -13.36% | 29,612,187 |
| Nov 1, 2024 | 73.67 | 75.28 | 72.45 | 72.88 | 72.88 | 0.47% | 3,171,048 |
| Oct 31, 2024 | 71.37 | 74.06 | 70.57 | 72.54 | 72.54 | 1.10% | 3,423,057 |
| Oct 30, 2024 | 71.00 | 74.81 | 70.10 | 71.75 | 71.75 | -2.18% | 3,989,404 |
| Oct 29, 2024 | 74.00 | 74.03 | 71.37 | 73.35 | 73.35 | -1.57% | 3,378,591 |
| Oct 28, 2024 | 79.03 | 81.73 | 74.15 | 74.52 | 74.52 | -4.50% | 6,219,036 |
| Oct 25, 2024 | 74.00 | 81.04 | 73.15 | 78.03 | 78.03 | 6.57% | 9,163,105 |
| Oct 24, 2024 | 65.75 | 75.67 | 63.67 | 73.22 | 73.22 | 21.25% | 16,369,357 |
| Oct 23, 2024 | 61.61 | 62.63 | 60.01 | 60.39 | 60.39 | -2.64% | 3,189,608 |
| Oct 22, 2024 | 64.25 | 65.04 | 61.60 | 62.03 | 62.03 | -3.59% | 2,839,079 |
| Oct 21, 2024 | 65.26 | 66.27 | 63.83 | 64.34 | 64.34 | -2.22% | 1,719,957 |
| Oct 18, 2024 | 65.12 | 66.00 | 64.42 | 65.80 | 65.80 | 1.83% | 1,483,172 |
| Oct 17, 2024 | 65.89 | 66.59 | 64.57 | 64.62 | 64.62 | -1.88% | 1,545,471 |
| Oct 16, 2024 | 65.82 | 67.31 | 64.91 | 65.85 | 65.85 | 0.72% | 1,522,823 |
| Oct 15, 2024 | 65.80 | 67.67 | 64.70 | 65.38 | 65.38 | -0.64% | 1,516,641 |
| Oct 14, 2024 | 65.34 | 66.94 | 63.60 | 65.80 | 65.80 | -0.06% | 1,779,398 |
| Oct 11, 2024 | 62.78 | 66.42 | 62.47 | 65.84 | 65.84 | 5.43% | 3,333,543 |
| Oct 10, 2024 | 62.00 | 62.89 | 61.30 | 62.45 | 62.45 | -0.30% | 2,025,014 |
| Oct 9, 2024 | 67.16 | 67.50 | 62.43 | 62.64 | 62.64 | -6.06% | 3,446,840 |
| Oct 8, 2024 | 63.70 | 68.74 | 63.25 | 66.68 | 66.68 | 5.82% | 3,373,649 |
| Oct 7, 2024 | 65.61 | 66.28 | 62.94 | 63.01 | 63.01 | -3.00% | 1,535,351 |
| Oct 4, 2024 | 64.75 | 65.67 | 62.57 | 64.96 | 64.96 | 1.33% | 2,148,684 |
| Oct 3, 2024 | 64.60 | 66.38 | 63.44 | 64.11 | 64.11 | -0.90% | 1,947,263 |
| Oct 2, 2024 | 62.00 | 64.85 | 61.18 | 64.69 | 64.69 | 4.34% | 1,692,202 |
| Oct 1, 2024 | 63.22 | 63.78 | 60.57 | 62.00 | 62.00 | -2.07% | 2,188,484 |
| Sep 30, 2024 | 61.90 | 64.55 | 61.41 | 63.31 | 63.31 | 2.73% | 2,055,463 |
| Sep 27, 2024 | 62.51 | 63.22 | 61.29 | 61.63 | 61.63 | -1.11% | 1,825,101 |
| Sep 26, 2024 | 63.13 | 63.99 | 61.39 | 62.32 | 62.32 | -1.28% | 1,813,136 |
| Sep 25, 2024 | 62.69 | 65.61 | 62.23 | 63.13 | 63.13 | 1.94% | 3,022,677 |
| Sep 24, 2024 | 64.64 | 64.83 | 61.59 | 61.93 | 61.93 | -4.74% | 3,715,006 |
| Sep 23, 2024 | 70.64 | 70.64 | 64.61 | 65.01 | 65.01 | -7.75% | 3,567,861 |
| Sep 20, 2024 | 69.50 | 72.36 | 68.51 | 70.47 | 70.47 | 3.39% | 7,998,530 |
| Sep 19, 2024 | 66.27 | 68.20 | 65.18 | 68.16 | 68.16 | 5.76% | 2,605,858 |
| Sep 18, 2024 | 63.05 | 66.05 | 62.62 | 64.45 | 64.45 | 2.40% | 2,293,104 |
| Sep 17, 2024 | 66.12 | 67.06 | 62.20 | 62.94 | 62.94 | -6.20% | 3,471,036 |
| Sep 16, 2024 | 66.21 | 68.83 | 64.54 | 67.10 | 67.10 | 0.55% | 2,941,300 |
| Sep 13, 2024 | 63.08 | 67.94 | 62.63 | 66.73 | 66.73 | 6.24% | 3,732,726 |
| Sep 12, 2024 | 62.71 | 64.66 | 62.06 | 62.81 | 62.81 | 3.25% | 4,139,108 |
| Sep 11, 2024 | 57.23 | 61.11 | 55.92 | 60.83 | 60.83 | 11.31% | 5,558,538 |
| Sep 10, 2024 | 54.73 | 55.35 | 52.70 | 54.65 | 54.65 | -0.24% | 1,617,234 |
| Sep 9, 2024 | 56.29 | 56.37 | 53.92 | 54.78 | 54.78 | 1.20% | 1,996,700 |
| Sep 6, 2024 | 55.47 | 55.63 | 51.70 | 54.13 | 54.13 | -2.27% | 3,761,534 |
| Sep 5, 2024 | 57.72 | 58.38 | 54.51 | 55.39 | 55.39 | -4.66% | 2,566,110 |
| Sep 4, 2024 | 58.20 | 60.27 | 57.57 | 58.10 | 58.10 | -0.50% | 1,596,039 |
| Sep 3, 2024 | 63.70 | 64.64 | 58.11 | 58.39 | 58.39 | -8.94% | 3,229,156 |
| Aug 30, 2024 | 62.66 | 64.91 | 60.78 | 64.12 | 64.12 | 2.35% | 2,763,143 |
| Aug 29, 2024 | 61.29 | 64.16 | 61.25 | 62.65 | 62.65 | 2.44% | 2,036,842 |
| Aug 28, 2024 | 61.17 | 62.05 | 60.04 | 61.16 | 61.16 | -0.41% | 1,682,162 |
| Aug 27, 2024 | 64.91 | 65.80 | 58.90 | 61.41 | 61.41 | -6.27% | 5,334,966 |
| Aug 26, 2024 | 64.80 | 67.27 | 63.87 | 65.52 | 65.52 | 1.38% | 2,338,697 |