Viking Therapeutics, Inc. (VKTX)
NASDAQ: VKTX · Real-Time Price · USD
51.53
+0.02 (0.04%)
At close: Nov 20, 2024, 4:00 PM
51.80
+0.27 (0.52%)
Pre-market: Nov 21, 2024, 5:41 AM EST
Viking Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 64.05 | 65.32 | 63.02 | 64.63 | 64.63 | 0.44% | 2,240,669 |
| Aug 22, 2024 | 64.30 | 66.52 | 63.34 | 64.35 | 64.35 | -0.63% | 3,023,905 |
| Aug 21, 2024 | 67.03 | 69.99 | 63.59 | 64.76 | 64.76 | -2.09% | 5,342,058 |
| Aug 20, 2024 | 63.90 | 66.73 | 59.90 | 66.14 | 66.14 | -0.74% | 7,436,337 |
| Aug 19, 2024 | 56.75 | 67.74 | 55.90 | 66.63 | 66.63 | 17.49% | 8,329,311 |
| Aug 16, 2024 | 56.75 | 57.21 | 55.05 | 56.71 | 56.71 | -0.51% | 1,669,052 |
| Aug 15, 2024 | 58.09 | 59.36 | 56.61 | 57.00 | 57.00 | -2.06% | 1,909,311 |
| Aug 14, 2024 | 57.30 | 58.81 | 57.00 | 58.20 | 58.20 | 3.56% | 2,221,626 |
| Aug 13, 2024 | 58.39 | 59.28 | 56.03 | 56.20 | 56.20 | -3.75% | 1,839,221 |
| Aug 12, 2024 | 56.94 | 59.40 | 56.01 | 58.39 | 58.39 | 2.15% | 1,900,372 |
| Aug 9, 2024 | 56.08 | 58.16 | 55.50 | 57.16 | 57.16 | 2.49% | 2,463,253 |
| Aug 8, 2024 | 53.30 | 56.74 | 52.62 | 55.77 | 55.77 | 9.65% | 3,774,061 |
| Aug 7, 2024 | 54.15 | 54.59 | 50.00 | 50.86 | 50.86 | -4.63% | 2,937,639 |
| Aug 6, 2024 | 52.43 | 55.39 | 50.75 | 53.33 | 53.33 | 2.56% | 2,023,820 |
| Aug 5, 2024 | 47.53 | 53.54 | 47.31 | 52.00 | 52.00 | -1.98% | 3,595,851 |
| Aug 2, 2024 | 52.70 | 53.30 | 49.89 | 53.05 | 53.05 | -2.93% | 3,600,469 |
| Aug 1, 2024 | 56.80 | 58.93 | 53.61 | 54.65 | 54.65 | -4.12% | 3,337,605 |
| Jul 31, 2024 | 57.30 | 58.85 | 55.50 | 57.00 | 57.00 | 0.85% | 3,272,253 |
| Jul 30, 2024 | 61.87 | 62.79 | 56.40 | 56.52 | 56.52 | -7.72% | 5,322,212 |
| Jul 29, 2024 | 66.01 | 68.47 | 60.85 | 61.25 | 61.25 | -7.17% | 5,156,199 |
| Jul 26, 2024 | 65.62 | 70.96 | 64.50 | 65.98 | 65.98 | 2.01% | 9,296,767 |
| Jul 25, 2024 | 59.00 | 69.93 | 56.90 | 64.68 | 64.68 | 28.31% | 20,631,458 |
| Jul 24, 2024 | 50.84 | 52.18 | 50.27 | 50.41 | 50.41 | -2.19% | 3,625,825 |
| Jul 23, 2024 | 51.50 | 52.85 | 51.00 | 51.54 | 51.54 | -0.33% | 2,102,511 |
| Jul 22, 2024 | 50.81 | 51.96 | 48.78 | 51.71 | 51.71 | 1.59% | 2,328,105 |
| Jul 19, 2024 | 49.94 | 52.34 | 49.75 | 50.90 | 50.90 | 1.60% | 1,885,594 |
| Jul 18, 2024 | 51.08 | 51.68 | 48.53 | 50.10 | 50.10 | 0.52% | 2,600,152 |
| Jul 17, 2024 | 53.69 | 53.78 | 48.26 | 49.84 | 49.84 | -12.56% | 6,436,951 |
| Jul 16, 2024 | 59.94 | 60.25 | 56.75 | 57.00 | 57.00 | -4.01% | 2,010,325 |
| Jul 15, 2024 | 57.63 | 60.00 | 56.66 | 59.38 | 59.38 | 3.85% | 2,141,147 |
| Jul 12, 2024 | 58.82 | 59.79 | 57.13 | 57.18 | 57.18 | -2.47% | 2,052,064 |
| Jul 11, 2024 | 56.44 | 60.23 | 56.42 | 58.63 | 58.63 | 1.10% | 3,834,199 |
| Jul 10, 2024 | 54.29 | 58.71 | 54.17 | 57.99 | 57.99 | 7.09% | 3,990,959 |
| Jul 9, 2024 | 51.40 | 54.93 | 51.04 | 54.15 | 54.15 | 6.16% | 2,388,505 |
| Jul 8, 2024 | 51.75 | 53.17 | 50.17 | 51.01 | 51.01 | -0.51% | 1,784,027 |
| Jul 5, 2024 | 50.91 | 52.30 | 50.25 | 51.27 | 51.27 | 1.59% | 1,485,859 |
| Jul 3, 2024 | 51.89 | 52.60 | 49.85 | 50.47 | 50.47 | -2.08% | 1,635,676 |
| Jul 2, 2024 | 54.01 | 55.29 | 51.50 | 51.54 | 51.54 | -6.83% | 3,074,943 |