NasdaqCM - Delayed Quote USD

Viking Therapeutics, Inc. (VKTX)

63.42 -1.25 (-1.93%)
At close: April 19 at 4:00 PM EDT
63.60 +0.18 (+0.28%)
After hours: April 19 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Nov 20, 2023 11.35 11.78 11.28 11.77 11.77 1,742,800
Nov 17, 2023 10.55 11.40 10.51 11.27 11.27 1,590,900
Nov 16, 2023 11.18 11.55 10.34 10.53 10.53 2,205,400
Nov 15, 2023 11.05 11.86 10.95 11.03 11.03 2,886,800
Nov 14, 2023 10.43 11.19 10.40 11.17 11.17 2,464,500
Nov 13, 2023 9.73 9.94 9.49 9.93 9.93 1,087,700
Nov 10, 2023 9.70 9.84 9.34 9.78 9.78 1,339,800
Nov 9, 2023 9.96 10.07 9.35 9.50 9.50 1,431,700
Nov 8, 2023 10.51 10.52 9.99 10.09 10.09 1,443,500
Nov 7, 2023 10.52 10.62 10.20 10.33 10.33 1,395,000
Nov 6, 2023 10.61 10.70 10.41 10.41 10.41 1,755,900
Nov 3, 2023 9.93 10.78 9.79 10.55 10.55 2,399,000
Nov 2, 2023 9.72 9.84 9.56 9.78 9.78 1,413,500
Nov 1, 2023 9.74 9.97 9.32 9.57 9.57 2,846,500
Oct 31, 2023 9.63 9.90 9.41 9.81 9.81 1,040,100
Oct 30, 2023 9.33 9.70 9.25 9.58 9.58 1,501,000
Oct 27, 2023 9.75 9.78 9.15 9.24 9.24 2,641,000
Oct 26, 2023 9.00 10.01 8.28 9.66 9.66 4,752,100
Oct 25, 2023 10.66 10.94 10.51 10.67 10.67 1,925,700
Oct 24, 2023 10.45 10.88 10.34 10.65 10.65 2,624,900
Oct 23, 2023 10.02 10.56 9.93 10.38 10.38 2,196,800
Oct 20, 2023 10.16 10.37 9.98 10.03 10.03 1,547,500
Oct 19, 2023 10.36 10.36 9.96 10.10 10.10 1,368,300
Oct 18, 2023 10.71 10.92 9.93 10.38 10.38 2,853,500
Oct 17, 2023 10.68 11.13 10.66 10.72 10.72 3,185,700
Oct 16, 2023 10.91 11.04 10.54 10.76 10.76 2,816,800
Oct 13, 2023 11.16 11.28 10.69 10.95 10.95 2,601,300
Oct 12, 2023 10.92 11.13 10.75 11.09 11.09 2,922,000
Oct 11, 2023 11.50 11.67 10.64 10.91 10.91 1,645,600
Oct 10, 2023 11.56 11.90 11.06 11.35 11.35 2,530,700
Oct 9, 2023 11.37 11.76 11.37 11.56 11.56 1,371,200
Oct 6, 2023 10.94 12.16 10.93 11.73 11.73 2,210,800
Oct 5, 2023 10.74 11.21 10.67 11.16 11.16 1,478,100
Oct 4, 2023 10.70 10.85 10.45 10.73 10.73 1,642,600
Oct 3, 2023 10.77 10.85 10.45 10.77 10.77 2,083,700
Oct 2, 2023 11.00 11.08 10.76 10.87 10.87 1,825,900
Sep 29, 2023 11.38 11.92 10.98 11.07 11.07 2,557,900
Sep 28, 2023 10.99 11.32 10.66 11.22 11.22 2,691,600
Sep 27, 2023 11.91 12.00 10.84 10.92 10.92 3,486,400
Sep 26, 2023 11.71 12.20 11.62 11.93 11.93 2,340,200
Sep 25, 2023 12.79 12.82 11.38 11.66 11.66 3,402,500
Sep 22, 2023 13.37 13.51 12.77 12.88 12.88 1,914,700
Sep 21, 2023 13.19 13.57 13.16 13.31 13.31 1,099,400
Sep 20, 2023 13.78 13.79 13.39 13.49 13.49 1,445,700
Sep 19, 2023 13.86 14.07 13.43 13.80 13.80 1,200,200
Sep 18, 2023 14.54 14.60 13.22 13.81 13.81 2,932,200
Sep 15, 2023 15.03 15.41 14.58 14.77 14.77 6,232,200
Sep 14, 2023 15.17 15.32 14.93 15.00 15.00 1,024,600
Sep 13, 2023 15.30 15.61 15.14 15.15 15.15 1,190,800
Sep 12, 2023 15.64 15.93 14.99 15.18 15.18 1,489,700
Sep 11, 2023 16.07 16.36 15.46 15.78 15.78 2,351,400
Sep 8, 2023 14.66 16.11 14.58 15.89 15.89 2,866,600
Sep 7, 2023 14.47 14.94 14.42 14.61 14.61 1,706,600
Sep 6, 2023 14.16 14.78 13.95 14.63 14.63 2,079,200
Sep 5, 2023 14.42 14.67 14.05 14.16 14.16 1,304,500
Sep 1, 2023 13.90 14.89 13.85 14.51 14.51 1,651,800
Aug 31, 2023 13.64 13.99 13.61 13.81 13.81 1,125,600
Aug 30, 2023 13.87 14.01 13.58 13.68 13.68 907,900
Aug 29, 2023 13.97 14.17 13.76 13.85 13.85 1,313,600
Aug 28, 2023 13.62 14.04 13.52 14.02 14.02 969,200
Aug 25, 2023 13.60 13.85 13.40 13.62 13.62 926,900
Aug 24, 2023 14.31 14.34 13.45 13.59 13.59 1,261,300
Aug 23, 2023 14.51 14.75 14.32 14.34 14.34 1,037,100
Aug 22, 2023 14.28 14.56 13.87 14.37 14.37 745,300
Aug 21, 2023 13.96 14.39 13.95 14.22 14.22 946,900
Aug 18, 2023 13.95 14.28 13.70 13.98 13.98 1,310,600
Aug 17, 2023 14.26 14.34 13.57 14.14 14.14 1,333,000
Aug 16, 2023 14.79 14.79 13.90 14.20 14.20 1,494,600
Aug 15, 2023 14.57 14.95 14.33 14.81 14.81 851,400
Aug 14, 2023 15.00 15.00 14.35 14.69 14.69 1,324,900
Aug 11, 2023 14.75 15.20 14.56 15.10 15.10 1,334,000
Aug 10, 2023 14.55 15.49 14.26 14.88 14.88 1,471,900
Aug 9, 2023 14.07 14.98 13.84 14.59 14.59 2,599,300
Aug 8, 2023 13.85 14.36 13.42 14.22 14.22 4,743,100
Aug 7, 2023 13.04 13.21 12.62 12.71 12.71 2,049,200
Aug 4, 2023 13.58 13.66 12.75 13.10 13.10 2,040,100
Aug 3, 2023 13.82 13.82 13.36 13.50 13.50 1,057,600
Aug 2, 2023 14.07 14.28 13.58 13.91 13.91 1,253,400
Aug 1, 2023 14.47 14.47 13.81 14.16 14.16 1,452,100
Jul 31, 2023 14.36 14.90 14.13 14.50 14.50 2,326,600
Jul 28, 2023 13.84 14.73 13.84 14.44 14.44 1,736,900
Jul 27, 2023 13.61 14.40 13.11 13.71 13.71 2,507,000
Jul 26, 2023 14.23 14.60 13.90 14.28 14.28 2,006,400
Jul 25, 2023 14.49 14.81 14.41 14.49 14.49 997,800
Jul 24, 2023 15.25 15.34 14.28 14.51 14.51 2,062,200
Jul 21, 2023 15.29 15.57 15.18 15.36 15.36 1,628,500
Jul 20, 2023 15.20 15.63 15.14 15.20 15.20 1,565,700
Jul 19, 2023 15.43 15.61 15.13 15.22 15.22 1,394,800
Jul 18, 2023 15.45 15.74 15.20 15.41 15.41 1,673,800
Jul 17, 2023 15.48 16.33 15.39 15.48 15.48 1,725,800
Jul 14, 2023 15.81 15.82 15.31 15.58 15.58 1,075,200
Jul 13, 2023 15.42 15.88 15.40 15.74 15.74 1,418,700
Jul 12, 2023 16.34 16.35 15.27 15.39 15.39 1,576,100
Jul 11, 2023 15.74 16.03 15.33 16.00 16.00 1,801,400
Jul 10, 2023 15.40 16.08 15.40 15.98 15.98 1,823,300
Jul 7, 2023 16.00 16.10 15.02 15.38 15.38 1,898,700
Jul 6, 2023 15.56 16.16 15.30 15.99 15.99 2,042,100
Jul 5, 2023 15.33 15.99 15.33 15.67 15.67 2,054,300
Jul 3, 2023 16.07 16.14 15.18 15.44 15.44 1,562,700
Jun 30, 2023 15.89 16.89 15.69 16.21 16.21 3,480,200
Jun 29, 2023 15.51 15.95 15.15 15.62 15.62 2,940,100
Jun 28, 2023 15.51 16.23 15.36 15.51 15.51 5,805,600
Jun 27, 2023 17.72 17.72 14.30 14.84 14.84 13,007,700
Jun 26, 2023 20.30 20.31 17.87 18.14 18.14 5,209,800
Jun 23, 2023 21.61 21.80 20.09 20.40 20.40 14,857,300
Jun 22, 2023 21.47 22.61 21.34 21.80 21.80 1,674,100
Jun 21, 2023 21.70 21.90 21.43 21.46 21.46 1,178,700
Jun 20, 2023 21.00 22.14 20.79 21.81 21.81 2,549,400
Jun 16, 2023 22.61 22.78 20.74 21.08 21.08 7,124,100
Jun 15, 2023 22.18 22.78 21.96 22.46 22.46 1,438,700
Jun 14, 2023 23.02 23.36 22.20 22.39 22.39 1,648,000
Jun 13, 2023 23.77 24.00 22.74 23.16 23.16 2,203,800
Jun 12, 2023 24.31 25.57 23.14 23.74 23.74 3,046,500
Jun 9, 2023 24.70 25.06 24.19 24.27 24.27 1,712,300
Jun 8, 2023 24.31 25.05 24.16 24.79 24.79 1,954,100
Jun 7, 2023 24.05 24.75 23.57 24.36 24.36 1,741,700
Jun 6, 2023 23.05 24.11 22.90 24.05 24.05 1,794,200
Jun 5, 2023 22.46 23.38 22.33 23.07 23.07 1,654,300
Jun 2, 2023 22.19 22.55 21.80 22.28 22.28 1,674,100
Jun 1, 2023 21.90 22.33 21.55 21.97 21.97 1,658,300
May 31, 2023 20.78 22.19 20.66 21.96 21.96 3,847,400
May 30, 2023 21.28 21.88 20.61 20.64 20.64 1,796,900
May 26, 2023 20.85 21.70 20.61 21.31 21.31 1,972,800
May 25, 2023 21.76 21.87 20.05 20.90 20.90 3,297,600
May 24, 2023 22.70 23.06 21.51 21.86 21.86 2,733,900
May 23, 2023 24.48 25.72 22.65 22.78 22.78 4,113,200
May 22, 2023 23.00 24.39 22.66 24.35 24.35 3,246,100
May 19, 2023 23.28 24.10 22.85 22.97 22.97 2,156,100
May 18, 2023 24.50 24.55 22.79 23.18 23.18 3,024,900
May 17, 2023 24.64 24.89 23.33 24.41 24.41 4,089,800
May 16, 2023 23.57 25.03 21.17 24.65 24.65 13,954,100
May 15, 2023 22.71 23.25 21.86 21.99 21.99 1,642,100
May 12, 2023 23.13 23.25 22.02 22.53 22.53 1,603,500
May 11, 2023 23.00 23.42 22.58 22.91 22.91 2,016,100
May 10, 2023 22.70 23.16 22.27 22.69 22.69 1,897,000
May 9, 2023 22.61 22.73 21.80 22.45 22.45 2,199,500
May 8, 2023 23.50 23.50 22.31 22.86 22.86 2,045,700
May 5, 2023 21.91 23.08 21.91 22.86 22.86 2,910,300
May 4, 2023 21.53 21.78 20.53 21.67 21.67 2,329,800
May 3, 2023 21.31 21.99 20.71 21.45 21.45 2,468,500
May 2, 2023 22.02 22.73 20.84 21.00 21.00 3,620,200
May 1, 2023 21.39 22.83 21.15 22.12 22.12 4,007,700
Apr 28, 2023 19.81 21.39 19.51 21.31 21.31 3,504,700
Apr 27, 2023 20.41 20.93 19.50 19.61 19.61 3,136,900
Apr 26, 2023 19.97 20.36 19.20 19.55 19.55 2,977,800
Apr 25, 2023 21.86 22.04 19.81 19.88 19.88 4,244,100
Apr 24, 2023 21.42 22.03 20.72 21.33 21.33 2,986,400
Apr 21, 2023 20.27 21.40 19.94 21.21 21.21 3,746,500
Apr 20, 2023 21.27 21.46 20.26 20.46 20.46 3,551,200

Related Tickers

MDGL Madrigal Pharmaceuticals, Inc.
212.04
-4.60%
 
CRSP CRISPR Therapeutics AG
55.05
-1.98%
 
ALT Altimmune, Inc.
6.91
+0.29%
 
JANX Janux Therapeutics, Inc.
48.69
-0.33%
 
NVO Novo Nordisk A/S
122.71
-0.03%
 
VRTX Vertex Pharmaceuticals Incorporated
394.28
+0.20%
 
ALPN Alpine Immune Sciences, Inc.
64.55
+0.19%
 
IOVA Iovance Biotherapeutics, Inc.
11.31
-3.50%
 
VERA Vera Therapeutics, Inc.
38.00
-3.75%
 
BHVN Biohaven Ltd.
38.99
-7.52%