NasdaqCM - Nasdaq Real Time Price USD

Viking Therapeutics, Inc. (VKTX)

Compare
52.30 +0.77 (+1.49%)
As of 2:45 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 51.30 54.28 50.56 52.30 52.30 2,188,872
Nov 20, 2024 52.70 53.04 50.40 51.53 51.53 3,637,500
Nov 19, 2024 48.75 51.68 47.85 51.51 51.51 5,514,600
Nov 18, 2024 49.10 50.51 47.65 49.11 49.11 4,817,500
Nov 15, 2024 53.18 53.20 48.98 49.58 49.58 8,141,500
Nov 14, 2024 55.00 56.00 53.56 53.57 53.57 3,872,800
Nov 13, 2024 61.23 61.23 54.54 55.06 55.06 6,909,900
Nov 12, 2024 62.46 62.50 57.37 60.60 60.60 8,322,000
Nov 11, 2024 68.80 68.87 62.81 62.97 62.97 4,564,100
Nov 8, 2024 68.74 70.41 65.77 68.48 68.48 3,880,100
Nov 7, 2024 66.10 69.10 64.80 68.85 68.85 3,880,900
Nov 6, 2024 65.59 66.38 62.80 65.87 65.87 5,943,400
Nov 5, 2024 63.53 67.73 62.50 64.63 64.63 8,541,800
Nov 4, 2024 78.30 79.10 62.80 63.14 63.14 29,612,200
Nov 1, 2024 73.67 75.28 72.45 72.88 72.88 3,171,000
Oct 31, 2024 71.37 74.06 70.57 72.54 72.54 3,423,100
Oct 30, 2024 71.00 74.81 70.10 71.75 71.75 3,989,400
Oct 29, 2024 74.00 74.03 71.37 73.35 73.35 3,378,600
Oct 28, 2024 79.03 81.73 74.15 74.52 74.52 6,219,000
Oct 25, 2024 74.00 81.04 73.15 78.03 78.03 9,163,100
Oct 24, 2024 65.75 75.67 63.67 73.22 73.22 16,369,400
Oct 23, 2024 61.61 62.63 60.01 60.39 60.39 3,189,600
Oct 22, 2024 64.25 65.04 61.60 62.03 62.03 2,839,100
Oct 21, 2024 65.26 66.27 63.83 64.34 64.34 1,720,000
Oct 18, 2024 65.12 66.00 64.42 65.80 65.80 1,483,200
Oct 17, 2024 65.89 66.59 64.57 64.61 64.61 1,545,500
Oct 16, 2024 65.82 67.31 64.91 65.85 65.85 1,522,800
Oct 15, 2024 65.80 67.67 64.70 65.38 65.38 1,516,600
Oct 14, 2024 65.34 66.94 63.60 65.80 65.80 1,779,400
Oct 11, 2024 62.78 66.42 62.47 65.84 65.84 3,333,500
Oct 10, 2024 62.00 62.89 61.30 62.45 62.45 2,025,000
Oct 9, 2024 67.16 67.50 62.43 62.64 62.64 3,446,800
Oct 8, 2024 63.70 68.74 63.25 66.68 66.68 3,373,600
Oct 7, 2024 65.61 66.28 62.94 63.01 63.01 1,535,400
Oct 4, 2024 64.75 65.67 62.57 64.96 64.96 2,146,900
Oct 3, 2024 64.60 66.38 63.44 64.11 64.11 1,947,300
Oct 2, 2024 62.00 64.85 61.18 64.69 64.69 1,692,200
Oct 1, 2024 63.22 63.78 60.57 62.00 62.00 2,188,500
Sep 30, 2024 61.90 64.55 61.41 63.31 63.31 2,052,700
Sep 27, 2024 62.51 63.22 61.29 61.63 61.63 1,825,100
Sep 26, 2024 63.13 63.99 61.39 62.32 62.32 1,813,100
Sep 25, 2024 62.69 65.61 62.23 63.13 63.13 3,022,700
Sep 24, 2024 64.64 64.83 61.59 61.93 61.93 3,715,000
Sep 23, 2024 70.64 70.64 64.61 65.01 65.01 3,567,900
Sep 20, 2024 69.50 72.36 68.51 70.47 70.47 7,998,500
Sep 19, 2024 66.27 68.20 65.18 68.16 68.16 2,605,900
Sep 18, 2024 63.05 66.05 62.62 64.45 64.45 2,293,100
Sep 17, 2024 66.12 67.06 62.20 62.94 62.94 3,471,000
Sep 16, 2024 66.21 68.83 64.54 67.10 67.10 2,941,300
Sep 13, 2024 63.08 67.94 62.63 66.73 66.73 3,732,700
Sep 12, 2024 62.71 64.66 62.06 62.81 62.81 4,139,100
Sep 11, 2024 57.23 61.11 55.92 60.83 60.83 5,558,500
Sep 10, 2024 54.73 55.35 52.70 54.65 54.65 1,617,200
Sep 9, 2024 56.29 56.37 53.92 54.78 54.78 1,996,700
Sep 6, 2024 55.47 55.63 51.70 54.13 54.13 3,761,500
Sep 5, 2024 57.72 58.38 54.51 55.39 55.39 2,566,100
Sep 4, 2024 58.20 60.27 57.57 58.10 58.10 1,640,200
Sep 3, 2024 63.70 64.64 58.11 58.39 58.39 3,229,200
Aug 30, 2024 62.66 64.91 60.78 64.12 64.12 2,763,100
Aug 29, 2024 61.29 64.16 61.25 62.65 62.65 2,036,800
Aug 28, 2024 61.17 62.05 60.04 61.16 61.16 1,682,200
Aug 27, 2024 64.91 65.80 58.90 61.41 61.41 5,335,000
Aug 26, 2024 64.80 67.27 63.87 65.52 65.52 2,338,700
Aug 23, 2024 64.05 65.32 63.02 64.63 64.63 2,240,700
Aug 22, 2024 64.30 66.52 63.34 64.35 64.35 3,023,900
Aug 21, 2024 67.03 69.99 63.59 64.76 64.76 5,342,100
Aug 20, 2024 63.90 66.73 59.90 66.14 66.14 7,436,300
Aug 19, 2024 56.75 67.74 55.90 66.63 66.63 8,329,300
Aug 16, 2024 56.75 57.21 55.05 56.71 56.71 1,669,100
Aug 15, 2024 58.09 59.36 56.61 57.00 57.00 1,909,300
Aug 14, 2024 57.30 58.81 57.00 58.20 58.20 2,221,600
Aug 13, 2024 58.39 59.28 56.03 56.20 56.20 1,839,200
Aug 12, 2024 56.94 59.40 56.01 58.39 58.39 1,900,400
Aug 9, 2024 56.08 58.16 55.50 57.16 57.16 2,463,300
Aug 8, 2024 53.30 56.74 52.62 55.77 55.77 3,774,100
Aug 7, 2024 54.15 54.59 50.00 50.86 50.86 2,937,600
Aug 6, 2024 52.43 55.39 50.75 53.33 53.33 2,023,800
Aug 5, 2024 47.53 53.54 47.31 52.00 52.00 3,595,900
Aug 2, 2024 52.70 53.30 49.89 53.05 53.05 3,600,500
Aug 1, 2024 56.80 58.93 53.61 54.65 54.65 3,337,600
Jul 31, 2024 57.30 58.85 55.50 57.00 57.00 3,272,300
Jul 30, 2024 61.87 62.79 56.40 56.52 56.52 5,322,200
Jul 29, 2024 66.01 68.47 60.85 61.25 61.25 5,156,200
Jul 26, 2024 65.62 70.96 64.50 65.98 65.98 9,296,800
Jul 25, 2024 59.00 69.93 56.90 64.68 64.68 20,631,500
Jul 24, 2024 50.84 52.18 50.27 50.41 50.41 3,625,800
Jul 23, 2024 51.50 52.85 51.00 51.54 51.54 2,102,500
Jul 22, 2024 50.81 51.96 48.78 51.71 51.71 2,328,100
Jul 19, 2024 49.94 52.34 49.75 50.90 50.90 1,885,600
Jul 18, 2024 51.08 51.68 48.53 50.10 50.10 2,600,200
Jul 17, 2024 53.69 53.78 48.26 49.84 49.84 6,437,000
Jul 16, 2024 59.94 60.25 56.75 57.00 57.00 2,010,300
Jul 15, 2024 57.63 60.00 56.66 59.38 59.38 2,141,100
Jul 12, 2024 58.82 59.79 57.13 57.18 57.18 2,052,100
Jul 11, 2024 56.44 60.23 56.42 58.63 58.63 3,834,200
Jul 10, 2024 54.29 58.71 54.17 57.99 57.99 3,991,000
Jul 9, 2024 51.40 54.93 51.04 54.15 54.15 2,385,500
Jul 8, 2024 51.75 53.17 50.17 51.01 51.01 1,784,000
Jul 5, 2024 50.91 52.30 50.25 51.27 51.27 1,485,900
Jul 3, 2024 51.89 52.60 49.85 50.47 50.47 1,635,700
Jul 2, 2024 54.01 55.29 51.50 51.54 51.54 3,074,900
Jul 1, 2024 53.38 58.26 52.50 55.32 55.32 4,218,300
Jun 28, 2024 51.30 54.80 51.05 53.01 53.01 16,150,700
Jun 27, 2024 50.83 51.48 47.90 50.77 50.77 4,751,300
Jun 26, 2024 47.45 47.98 46.11 47.39 47.39 2,803,700
Jun 25, 2024 52.29 52.60 47.54 47.80 47.80 4,810,300
Jun 24, 2024 52.42 54.42 51.45 52.12 52.12 3,037,800
Jun 21, 2024 50.70 53.96 50.08 52.74 52.74 7,224,700
Jun 20, 2024 50.64 51.90 49.56 50.43 50.43 2,930,500
Jun 18, 2024 52.00 52.93 50.30 50.64 50.64 3,063,800
Jun 17, 2024 51.61 53.96 50.20 52.02 52.02 3,165,200
Jun 14, 2024 51.08 52.85 48.20 52.02 52.02 5,066,500
Jun 13, 2024 52.08 53.13 51.03 52.10 52.10 2,575,300
Jun 12, 2024 54.18 54.90 51.52 52.46 52.46 2,911,100
Jun 11, 2024 55.40 55.76 52.50 52.73 52.73 3,318,600
Jun 10, 2024 55.00 57.31 54.84 56.38 56.38 1,857,300
Jun 7, 2024 54.51 56.96 53.76 55.99 55.99 2,558,300
Jun 6, 2024 58.31 58.43 54.53 55.01 55.01 3,897,700
Jun 5, 2024 57.00 60.15 55.80 58.88 58.88 3,949,600
Jun 4, 2024 65.00 65.42 52.31 56.23 56.23 11,381,500
Jun 3, 2024 62.27 65.15 60.70 62.27 62.27 2,409,900
May 31, 2024 62.22 63.50 61.51 62.26 62.26 2,219,800
May 30, 2024 63.89 64.88 60.68 61.78 61.78 2,365,000
May 29, 2024 64.00 64.79 63.03 63.81 63.81 1,642,800
May 28, 2024 63.46 65.90 62.33 65.36 65.36 2,288,700
May 24, 2024 62.20 64.24 61.43 62.75 62.75 2,121,000
May 23, 2024 63.85 64.98 61.09 61.57 61.57 3,311,300
May 22, 2024 64.63 64.63 62.25 63.01 63.01 3,120,100
May 21, 2024 67.42 67.60 63.66 64.23 64.23 3,457,300
May 20, 2024 66.85 68.53 66.18 67.51 67.51 2,484,300
May 17, 2024 69.99 71.09 66.68 67.00 67.00 4,148,200
May 16, 2024 76.26 76.89 68.40 69.06 69.06 7,491,700
May 15, 2024 73.97 79.88 72.69 78.01 78.01 4,204,800
May 14, 2024 72.88 74.21 71.55 72.50 72.50 1,505,200
May 13, 2024 74.39 74.95 70.43 72.35 72.35 2,577,800
May 10, 2024 80.12 80.19 73.21 73.64 73.64 3,993,200
May 9, 2024 80.49 81.81 78.61 80.20 80.20 2,416,800
May 8, 2024 78.13 79.97 76.75 79.91 79.91 1,799,700
May 7, 2024 78.27 81.86 76.51 79.61 79.61 3,683,600
May 6, 2024 76.97 79.88 73.69 78.21 78.21 3,197,300
May 3, 2024 74.49 77.68 72.88 76.97 76.97 3,754,300
May 2, 2024 78.13 78.13 73.41 75.76 75.76 2,147,200
May 1, 2024 78.31 80.38 75.66 76.43 76.43 4,065,300
Apr 30, 2024 75.00 80.25 74.80 79.58 79.58 3,794,600
Apr 29, 2024 74.54 76.44 73.50 75.42 75.42 2,827,900
Apr 26, 2024 69.00 74.64 68.22 74.31 74.31 3,535,400
Apr 25, 2024 63.00 69.17 62.56 68.86 68.86 3,526,900
Apr 24, 2024 65.75 67.78 64.43 65.07 65.07 2,584,600
Apr 23, 2024 64.45 67.58 63.51 64.93 64.93 2,032,600
Apr 22, 2024 64.13 64.94 62.30 63.85 63.85 1,562,400
Apr 19, 2024 64.54 65.80 61.64 63.42 63.42 3,045,800
Apr 18, 2024 66.13 66.25 64.50 64.67 64.67 2,405,900
Apr 17, 2024 69.09 69.78 66.21 66.47 66.47 1,973,600
Apr 16, 2024 66.26 68.48 65.50 67.95 67.95 2,095,700
Apr 15, 2024 68.51 70.00 66.25 66.95 66.95 2,132,900
Apr 12, 2024 70.00 70.81 68.42 68.62 68.62 2,727,300
Apr 11, 2024 70.94 71.73 70.39 70.87 70.87 1,742,900
Apr 10, 2024 70.50 71.84 68.30 71.65 71.65 3,110,500
Apr 9, 2024 75.22 76.18 71.74 72.83 72.83 2,581,100
Apr 8, 2024 75.43 76.81 74.03 75.88 75.88 2,288,100
Apr 5, 2024 73.69 77.77 72.41 76.45 76.45 2,722,600
Apr 4, 2024 79.05 80.10 73.32 73.68 73.68 3,370,800
Apr 3, 2024 77.00 80.74 76.00 78.44 78.44 2,335,800
Apr 2, 2024 77.00 78.46 73.40 77.35 77.35 4,013,000
Apr 1, 2024 81.97 82.00 77.25 79.50 79.50 3,309,100
Mar 28, 2024 83.50 84.70 80.50 82.00 82.00 4,331,400
Mar 27, 2024 82.08 85.20 78.65 83.34 83.34 6,689,900
Mar 26, 2024 77.51 89.10 76.92 80.83 80.83 19,565,400
Mar 25, 2024 70.90 73.71 69.12 69.19 69.19 2,888,100
Mar 22, 2024 70.80 72.40 68.69 69.55 69.55 2,050,600
Mar 21, 2024 71.50 74.35 69.83 70.59 70.59 3,384,900
Mar 20, 2024 65.49 71.15 63.65 71.04 71.04 4,891,700
Mar 19, 2024 62.70 67.80 61.41 65.18 65.18 4,159,200
Mar 18, 2024 62.81 65.70 60.30 63.35 63.35 4,677,700
Mar 15, 2024 67.20 67.75 61.98 62.56 62.56 9,455,900
Mar 14, 2024 70.48 70.93 63.04 65.05 65.05 6,683,200
Mar 13, 2024 67.40 72.08 66.02 71.96 71.96 5,148,000
Mar 12, 2024 64.06 68.24 62.94 67.10 67.10 6,814,200
Mar 11, 2024 70.00 70.03 61.92 63.44 63.44 8,386,500
Mar 8, 2024 76.50 76.98 68.60 71.78 71.78 9,841,000
Mar 7, 2024 79.59 81.44 72.02 74.00 74.00 17,278,800
Mar 6, 2024 89.50 96.74 88.61 91.18 91.18 8,157,100
Mar 5, 2024 90.00 92.92 83.56 87.90 87.90 7,450,000
Mar 4, 2024 90.00 94.67 86.23 91.34 91.34 13,236,200
Mar 1, 2024 80.99 87.81 80.51 85.22 85.22 13,153,200
Feb 29, 2024 90.25 93.30 75.08 77.05 77.05 27,305,100
Feb 28, 2024 89.90 99.41 86.70 94.50 94.50 30,306,900
Feb 27, 2024 69.77 90.00 57.56 85.05 85.05 59,033,700
Feb 26, 2024 36.59 38.54 35.77 38.48 38.48 3,219,400
Feb 23, 2024 35.71 38.68 35.62 37.42 37.42 3,422,400
Feb 22, 2024 35.20 38.01 35.00 35.66 35.66 3,287,600
Feb 21, 2024 35.50 36.88 34.04 35.18 35.18 2,682,700
Feb 20, 2024 36.21 37.59 34.27 35.74 35.74 4,835,700
Feb 16, 2024 31.61 37.22 31.58 36.20 36.20 9,369,500
Feb 15, 2024 32.16 32.54 30.96 31.85 31.85 2,541,900
Feb 14, 2024 31.44 33.96 31.06 32.23 32.23 4,475,200
Feb 13, 2024 30.22 31.29 29.82 30.60 30.60 3,214,000
Feb 12, 2024 31.34 31.75 29.90 31.73 31.73 3,425,200
Feb 9, 2024 29.37 32.00 29.11 30.58 30.58 4,960,500
Feb 8, 2024 25.75 29.45 25.34 28.89 28.89 8,526,300
Feb 7, 2024 24.82 24.91 23.81 24.48 24.48 2,658,100
Feb 6, 2024 23.30 24.65 23.11 24.61 24.61 3,010,700
Feb 5, 2024 23.46 25.04 22.68 24.66 24.66 3,259,000
Feb 2, 2024 23.88 23.94 22.51 23.45 23.45 2,463,800
Feb 1, 2024 24.30 24.39 22.81 23.95 23.95 3,467,500
Jan 31, 2024 23.71 25.24 23.64 24.14 24.14 4,088,600
Jan 30, 2024 23.70 24.30 23.37 23.82 23.82 2,189,800
Jan 29, 2024 21.38 23.93 21.26 23.91 23.91 3,064,600
Jan 26, 2024 21.64 22.00 20.92 21.37 21.37 1,208,400
Jan 25, 2024 21.57 22.56 21.26 21.51 21.51 2,540,600
Jan 24, 2024 23.68 23.76 21.39 21.45 21.45 2,865,900
Jan 23, 2024 23.06 23.35 22.20 23.27 23.27 2,762,300
Jan 22, 2024 21.85 22.88 20.83 22.84 22.84 3,838,100
Jan 19, 2024 21.02 23.28 20.75 21.77 21.77 3,848,800
Jan 18, 2024 21.63 22.06 20.47 20.94 20.94 2,399,300
Jan 17, 2024 20.65 21.45 20.28 21.42 21.42 1,189,100
Jan 16, 2024 21.23 22.08 20.56 21.26 21.26 1,990,900
Jan 12, 2024 21.19 22.00 20.87 21.44 21.44 1,504,800
Jan 11, 2024 21.43 21.83 20.42 21.03 21.03 2,738,700
Jan 10, 2024 21.66 22.91 20.92 21.67 21.67 4,290,800
Jan 9, 2024 19.25 22.09 19.15 21.56 21.56 5,869,300
Jan 8, 2024 18.24 19.48 18.14 19.48 19.48 2,646,400
Jan 5, 2024 18.27 18.75 17.92 18.19 18.19 2,328,500
Jan 4, 2024 17.46 18.75 17.36 18.58 18.58 1,751,900
Jan 3, 2024 18.11 18.33 17.23 17.40 17.40 2,053,200
Jan 2, 2024 18.53 19.00 17.97 18.28 18.28 1,582,000
Dec 29, 2023 19.26 19.29 18.39 18.61 18.61 3,196,100
Dec 28, 2023 19.70 19.97 18.95 19.27 19.27 2,020,200
Dec 27, 2023 19.31 20.03 18.72 19.64 19.64 2,157,400
Dec 26, 2023 19.31 19.64 18.86 19.14 19.14 1,237,900
Dec 22, 2023 18.03 19.39 18.03 19.00 19.00 1,785,100
Dec 21, 2023 18.09 18.49 17.73 18.01 18.01 1,597,000
Dec 20, 2023 18.99 19.01 17.55 17.62 17.62 3,729,500
Dec 19, 2023 19.30 19.80 18.89 19.15 19.15 3,116,200
Dec 18, 2023 18.85 19.44 18.42 19.17 19.17 2,012,600
Dec 15, 2023 19.25 19.54 18.64 18.90 18.90 4,495,200
Dec 14, 2023 19.80 19.91 18.97 19.22 19.22 4,264,900
Dec 13, 2023 18.25 19.41 18.10 19.41 19.41 2,674,400
Dec 12, 2023 17.46 18.35 16.70 18.34 18.34 2,083,200
Dec 11, 2023 18.48 18.48 16.71 17.45 17.45 3,994,400
Dec 8, 2023 18.18 19.58 17.70 18.48 18.48 4,664,700
Dec 7, 2023 17.55 18.83 17.50 18.04 18.04 3,605,300
Dec 6, 2023 17.53 18.25 17.20 17.24 17.24 4,301,900
Dec 5, 2023 15.05 18.09 14.82 17.36 17.36 9,833,500
Dec 4, 2023 14.51 15.56 14.02 15.08 15.08 8,174,200
Dec 1, 2023 12.40 13.10 11.82 13.01 13.01 2,946,000
Nov 30, 2023 12.01 12.67 12.01 12.22 12.22 1,772,400
Nov 29, 2023 11.74 12.24 11.74 11.83 11.83 1,004,700
Nov 28, 2023 11.94 12.07 11.55 11.72 11.72 813,900
Nov 27, 2023 12.25 12.49 11.72 12.00 12.00 1,460,700
Nov 24, 2023 11.60 12.56 11.58 12.28 12.28 924,600
Nov 22, 2023 11.51 11.68 11.21 11.56 11.56 874,200
Nov 21, 2023 11.59 11.95 11.21 11.35 11.35 1,425,900

Related Tickers