Viking Therapeutics Inc. (VKTX)
33.85
-0.08 (-0.24%)
At close: Jan 15, 2025, 10:33 AM
VKTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 38.45 | 38.46 | 33.35 | 33.93 | -4.95 | -12.73% | 7,740,489 |
| Jan 13, 2025 | 38.25 | 39.40 | 36.77 | 38.88 | -0.43 | -1.09% | 3,347,502 |
| Jan 10, 2025 | 40.00 | 40.16 | 38.35 | 39.31 | -1.29 | -3.18% | 3,162,644 |
| Jan 8, 2025 | 41.52 | 41.60 | 40.31 | 40.60 | -1.06 | -2.54% | 2,046,000 |
| Jan 7, 2025 | 42.50 | 43.00 | 40.68 | 41.66 | -0.87 | -2.05% | 2,008,300 |
| Jan 6, 2025 | 43.28 | 43.55 | 42.17 | 42.53 | -0.36 | -0.84% | 2,742,925 |
| Jan 3, 2025 | 41.14 | 42.95 | 41.14 | 42.89 | 1.77 | 4.30% | 1,812,985 |
| Jan 2, 2025 | 40.74 | 42.27 | 40.50 | 41.12 | 0.88 | 2.19% | 1,670,317 |
| Dec 31, 2024 | 40.24 | 40.48 | 39.09 | 40.24 | 0.47 | 1.18% | 2,435,600 |
| Dec 30, 2024 | 40.06 | 40.69 | 39.33 | 39.77 | -1.39 | -3.38% | 3,004,827 |
| Dec 27, 2024 | 42.17 | 42.82 | 40.80 | 41.16 | -1.52 | -3.56% | 2,559,902 |
| Dec 26, 2024 | 41.94 | 43.48 | 41.52 | 42.68 | 0.33 | 0.78% | 1,964,800 |
| Dec 24, 2024 | 42.32 | 42.91 | 41.61 | 42.35 | 0.03 | 0.07% | 1,059,700 |
| Dec 23, 2024 | 42.30 | 42.67 | 40.77 | 42.32 | 0.07 | 0.17% | 2,939,529 |
| Dec 20, 2024 | 44.18 | 45.00 | 41.98 | 42.25 | 0.76 | 1.83% | 8,838,900 |
| Dec 19, 2024 | 39.55 | 41.67 | 38.90 | 41.49 | 3.21 | 8.39% | 7,140,510 |
| Dec 18, 2024 | 43.09 | 43.55 | 37.80 | 38.28 | -8.42 | -18.03% | 13,108,533 |
| Dec 17, 2024 | 46.09 | 47.87 | 46.09 | 46.70 | -0.53 | -1.12% | 1,982,727 |
| Dec 16, 2024 | 47.06 | 48.55 | 46.68 | 47.23 | 0.20 | 0.43% | 2,396,629 |
| Dec 13, 2024 | 47.99 | 48.13 | 45.93 | 47.03 | -0.84 | -1.75% | 3,312,712 |
| Dec 12, 2024 | 49.00 | 49.67 | 47.63 | 47.87 | -1.34 | -2.72% | 1,654,400 |
| Dec 11, 2024 | 48.19 | 49.47 | 47.55 | 49.21 | 1.36 | 2.84% | 2,136,235 |
| Dec 10, 2024 | 50.10 | 50.60 | 47.50 | 47.85 | -2.50 | -4.97% | 3,187,027 |
| Dec 9, 2024 | 50.87 | 51.68 | 49.90 | 50.35 | -0.45 | -0.89% | 1,812,900 |
| Dec 6, 2024 | 50.23 | 51.92 | 49.87 | 50.80 | 0.92 | 1.84% | 2,676,700 |
| Dec 5, 2024 | 50.87 | 52.58 | 49.76 | 49.88 | -1.36 | -2.65% | 2,510,646 |
| Dec 4, 2024 | 50.68 | 51.49 | 49.50 | 51.24 | 0.98 | 1.95% | 2,634,009 |
| Dec 3, 2024 | 51.00 | 51.50 | 49.06 | 50.26 | -1.25 | -2.43% | 4,885,700 |
| Dec 2, 2024 | 52.40 | 52.81 | 51.24 | 51.51 | -1.43 | -2.70% | 3,072,800 |
| Nov 29, 2024 | 54.10 | 54.54 | 52.80 | 52.94 | -1.57 | -2.88% | 1,536,315 |
| Nov 27, 2024 | 53.33 | 54.73 | 52.17 | 54.51 | 1.09 | 2.04% | 2,574,700 |
| Nov 26, 2024 | 55.27 | 56.25 | 52.33 | 53.42 | 1.43 | 2.75% | 5,187,402 |
| Nov 25, 2024 | 53.48 | 54.11 | 51.04 | 51.99 | -0.60 | -1.14% | 3,102,600 |
| Nov 22, 2024 | 53.07 | 53.52 | 51.95 | 52.59 | 0.96 | 1.86% | 2,633,200 |
| Nov 21, 2024 | 51.30 | 54.28 | 50.53 | 51.63 | 0.10 | 0.19% | 3,289,000 |
| Nov 20, 2024 | 52.70 | 53.04 | 50.40 | 51.53 | 0.02 | 0.04% | 3,637,500 |
| Nov 19, 2024 | 48.75 | 51.68 | 47.85 | 51.51 | 2.40 | 4.89% | 5,514,600 |
| Nov 18, 2024 | 49.10 | 50.51 | 47.65 | 49.11 | -0.47 | -0.95% | 4,817,500 |
| Nov 15, 2024 | 53.18 | 53.20 | 48.98 | 49.58 | -3.99 | -7.45% | 8,141,500 |
| Nov 14, 2024 | 55.00 | 56.00 | 53.56 | 53.57 | -1.49 | -2.71% | 3,872,800 |
| Nov 13, 2024 | 61.23 | 61.23 | 54.54 | 55.06 | -5.54 | -9.14% | 6,909,900 |
| Nov 12, 2024 | 62.46 | 62.50 | 57.37 | 60.60 | -2.37 | -3.76% | 8,322,022 |
| Nov 11, 2024 | 68.80 | 68.87 | 62.81 | 62.97 | -5.51 | -8.05% | 4,564,130 |
| Nov 8, 2024 | 68.74 | 70.41 | 65.77 | 68.48 | -0.37 | -0.54% | 3,880,106 |
| Nov 7, 2024 | 66.10 | 69.10 | 64.80 | 68.85 | 2.98 | 4.52% | 3,880,900 |
| Nov 6, 2024 | 65.59 | 66.38 | 62.80 | 65.87 | 1.24 | 1.92% | 5,943,400 |
| Nov 5, 2024 | 63.53 | 67.73 | 62.50 | 64.63 | 1.49 | 2.36% | 8,541,831 |
| Nov 4, 2024 | 78.30 | 79.10 | 62.80 | 63.14 | -9.74 | -13.36% | 29,612,200 |
| Nov 1, 2024 | 73.67 | 75.28 | 72.45 | 72.88 | 0.34 | 0.47% | 3,171,048 |
| Oct 31, 2024 | 71.37 | 74.06 | 70.57 | 72.54 | 0.79 | 1.10% | 3,423,100 |