Viking Therapeutics, Inc. VKTX
NASDAQ · United States · Health Technology
$32.60+0.79 (+2.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.60 | +2.48% | $31.85 | $33.29 | $31.20 | 6.99M |
| 2026-09-29 | $31.81 | -3.69% | $33.11 | $33.65 | $31.42 | 8.03M |
| 2026-09-28 | $33.03 | -7.11% | $35.00 | $35.19 | $32.91 | 8.58M |
| 2026-09-25 | $35.56 | -3.24% | $37.80 | $39.04 | $35.10 | 13.58M |
| 2026-09-24 | $36.75 | -11.76% | $36.03 | $37.22 | $35.11 | 28.71M |
| 2026-09-23 | $41.65 | +1.96% | $41.76 | $43.10 | $37.71 | 15.73M |
| 2026-09-22 | $40.85 | +35.67% | $37.00 | $41.72 | $36.34 | 41.23M |
| 2026-09-21 | $30.11 | +3.86% | $29.57 | $30.70 | $28.41 | 5.09M |
| 2026-09-18 | $28.99 | -1.26% | $29.57 | $29.68 | $28.40 | 2.67M |
| 2026-09-17 | $29.36 | -0.54% | $30.24 | $30.54 | $29.26 | 2.09M |
| 2026-09-16 | $29.52 | -1.44% | $30.02 | $30.77 | $28.80 | 3.00M |
| 2026-09-15 | $29.95 | -5.01% | $31.21 | $31.25 | $29.70 | 2.81M |
| 2026-09-14 | $31.53 | -1.41% | $31.70 | $32.43 | $31.39 | 1.84M |
| 2026-09-11 | $31.98 | -0.47% | $32.26 | $33.05 | $31.70 | 2.20M |
| 2026-09-10 | $32.13 | -1.74% | $32.50 | $32.65 | $31.87 | 1.71M |
| 2026-09-09 | $32.70 | -2.91% | $33.36 | $34.60 | $32.59 | 2.03M |
| 2026-09-08 | $33.68 | -3.41% | $34.63 | $34.81 | $33.53 | 1.87M |
| 2026-09-04 | $34.87 | +2.62% | $33.75 | $34.95 | $33.56 | 1.40M |
| 2026-09-03 | $33.98 | +1.43% | $34.00 | $34.45 | $33.68 | 1.39M |
| 2026-09-02 | $33.50 | -0.50% | $33.67 | $34.75 | $32.77 | 1.57M |
| 2026-09-01 | $33.67 | +2.72% | $32.61 | $33.71 | $32.38 | 1.68M |
| 2026-08-31 | $32.78 | +1.93% | $31.77 | $32.98 | $31.70 | 1.78M |
| 2026-08-28 | $32.16 | -5.02% | $33.75 | $33.86 | $31.98 | 2.38M |
| 2026-08-27 | $33.86 | -1.51% | $34.33 | $34.39 | $33.15 | 2.21M |
| 2026-08-26 | $34.38 | +0.61% | $34.09 | $34.75 | $33.80 | 1.14M |
| 2026-08-25 | $34.17 | +2.83% | $33.67 | $34.99 | $33.43 | 2.10M |
| 2026-08-24 | $33.23 | -1.95% | $33.75 | $33.76 | $32.61 | 1.75M |
| 2026-08-21 | $33.89 | -1.37% | $34.79 | $34.98 | $33.47 | 1.50M |
| 2026-08-20 | $34.36 | -4.50% | $35.79 | $35.79 | $33.96 | 1.67M |
| 2026-08-19 | $35.98 | +7.82% | $34.10 | $36.26 | $33.83 | 2.69M |
| 2026-08-18 | $33.37 | -0.77% | $33.42 | $33.94 | $33.00 | 1.19M |
| 2026-08-17 | $33.63 | +1.33% | $33.13 | $33.83 | $32.76 | 1.53M |
| 2026-08-14 | $33.19 | +0.76% | $32.56 | $33.28 | $32.33 | 1.18M |
| 2026-08-13 | $32.94 | -3.17% | $33.86 | $33.97 | $32.53 | 3.71M |
| 2026-08-12 | $34.02 | +0.65% | $34.07 | $34.74 | $33.50 | 1.47M |
| 2026-08-11 | $33.80 | -1.86% | $34.71 | $34.85 | $33.62 | 1.01M |
| 2026-08-10 | $34.44 | +0.53% | $33.93 | $34.70 | $33.80 | 1.62M |
| 2026-08-07 | $34.26 | +2.88% | $33.82 | $34.33 | $33.21 | 1.40M |
| 2026-08-06 | $33.30 | -0.63% | $33.50 | $34.20 | $33.10 | 1.30M |
| 2026-08-05 | $33.51 | +1.73% | $33.19 | $34.08 | $32.96 | 1.96M |
| 2026-08-04 | $32.94 | +1.01% | $32.95 | $33.62 | $32.58 | 1.70M |
| 2026-08-03 | $32.61 | +2.74% | $31.68 | $32.73 | $31.28 | 1.60M |
| 2026-07-31 | $31.74 | -4.14% | $33.40 | $33.75 | $31.48 | 1.87M |
| 2026-07-30 | $33.11 | -0.96% | $33.52 | $33.61 | $30.80 | 3.50M |
| 2026-07-29 | $33.43 | -1.27% | $33.86 | $34.01 | $32.84 | 2.90M |
| 2026-07-28 | $33.86 | -2.90% | $34.67 | $34.81 | $32.72 | 2.33M |
| 2026-07-27 | $34.87 | +0.23% | $35.41 | $36.12 | $34.64 | 1.89M |
| 2026-07-24 | $34.79 | -1.70% | $35.54 | $35.77 | $34.39 | 1.84M |
| 2026-07-23 | $35.39 | -5.15% | $36.65 | $36.81 | $35.36 | 3.25M |
| 2026-07-22 | $37.31 | -1.69% | $37.67 | $38.16 | $37.05 | 1.35M |
| 2026-07-21 | $37.95 | +4.32% | $36.29 | $38.08 | $36.02 | 1.79M |
| 2026-07-20 | $36.38 | -1.89% | $37.19 | $38.10 | $36.36 | 1.91M |
| 2026-07-17 | $37.08 | +1.95% | $35.79 | $37.63 | $35.29 | 1.92M |
| 2026-07-16 | $36.37 | -3.81% | $37.70 | $38.15 | $35.86 | 1.53M |
| 2026-07-15 | $37.81 | -0.42% | $37.79 | $38.37 | $37.25 | 1.23M |
| 2026-07-14 | $37.97 | -0.39% | $37.91 | $38.56 | $37.25 | 1.34M |
| 2026-07-13 | $38.12 | -1.90% | $38.01 | $38.70 | $37.11 | 2.01M |
| 2026-07-10 | $38.86 | -5.54% | $41.14 | $41.14 | $38.18 | 2.16M |
| 2026-07-09 | $41.14 | +2.95% | $39.85 | $41.21 | $39.20 | 1.72M |
| 2026-07-08 | $39.96 | -5.15% | $41.86 | $42.00 | $38.84 | 3.34M |
| 2026-07-07 | $42.13 | +8.83% | $39.09 | $42.79 | $38.68 | 4.36M |
| 2026-07-06 | $38.71 | +3.39% | $37.10 | $38.87 | $37.10 | 2.12M |
| 2026-07-02 | $37.44 | -0.11% | $37.90 | $38.87 | $36.69 | 2.49M |
| 2026-07-01 | $37.48 | -3.92% | $38.94 | $39.67 | $36.96 | 3.11M |
| 2026-06-30 | $39.01 | -1.34% | $39.54 | $41.40 | $38.95 | 3.11M |
| 2026-06-29 | $39.54 | +3.94% | $38.04 | $39.64 | $37.41 | 2.89M |
| 2026-06-26 | $38.04 | +2.84% | $36.35 | $38.48 | $36.13 | 3.78M |
| 2026-06-25 | $36.99 | -2.32% | $38.00 | $39.45 | $36.84 | 4.34M |
| 2026-06-24 | $37.87 | +8.79% | $35.63 | $38.08 | $35.03 | 5.58M |
| 2026-06-23 | $34.81 | +7.54% | $31.76 | $35.90 | $31.76 | 6.22M |
| 2026-06-22 | $32.37 | +6.55% | $30.52 | $32.90 | $30.52 | 3.32M |
| 2026-06-18 | $30.38 | +0.30% | $30.49 | $31.60 | $30.16 | 3.40M |
| 2026-06-17 | $30.29 | +2.16% | $30.00 | $31.27 | $29.60 | 1.89M |
| 2026-06-16 | $29.65 | +0.07% | $29.50 | $30.31 | $29.00 | 1.38M |
| 2026-06-15 | $29.63 | +3.06% | $29.14 | $29.93 | $29.04 | 1.18M |
| 2026-06-12 | $28.75 | +0.49% | $28.50 | $29.28 | $28.49 | 1.18M |
| 2026-06-11 | $28.61 | +3.10% | $27.60 | $28.90 | $27.16 | 2.67M |
| 2026-06-10 | $27.75 | -5.06% | $28.61 | $29.09 | $27.61 | 2.74M |
| 2026-06-09 | $29.23 | -0.03% | $29.76 | $30.10 | $28.30 | 2.25M |
| 2026-06-08 | $29.24 | +2.78% | $28.75 | $29.60 | $28.40 | 2.10M |
| 2026-06-05 | $28.45 | -4.47% | $29.57 | $29.81 | $28.03 | 2.74M |
| 2026-06-04 | $29.78 | +1.53% | $29.57 | $30.18 | $29.38 | 1.73M |
| 2026-06-03 | $29.33 | +0.14% | $29.39 | $29.80 | $29.06 | 1.47M |
| 2026-06-02 | $29.29 | -6.33% | $30.90 | $31.05 | $29.17 | 2.76M |
| 2026-06-01 | $31.27 | -4.49% | $32.06 | $32.35 | $31.26 | 1.49M |
| 2026-05-29 | $32.74 | +1.71% | $32.25 | $33.16 | $31.81 | 1.75M |
| 2026-05-28 | $32.19 | +1.67% | $31.97 | $32.44 | $31.43 | 1.46M |
| 2026-05-27 | $31.66 | +2.79% | $31.30 | $32.25 | $30.75 | 1.75M |
| 2026-05-26 | $30.80 | -0.29% | $30.92 | $31.00 | $30.04 | 2.41M |
| 2026-05-22 | $30.89 | +0.68% | $30.58 | $30.92 | $30.29 | 1.22M |