Viking Therapeutics, Inc. (VKTX)
NASDAQ: VKTX · Real-Time Price · USD
28.30
+0.75 (2.72%)
At close: May 12, 2025, 4:00 PM
28.30
0.00 (0.00%)
After-hours: May 12, 2025, 7:57 PM EDT
Viking Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.27 | 28.98 | 27.68 | 28.30 | 28.30 | 2.72% | 3,764,628 |
| May 9, 2025 | 27.97 | 28.73 | 27.45 | 27.55 | 27.55 | -1.08% | 1,737,963 |
| May 8, 2025 | 27.51 | 28.65 | 26.37 | 27.85 | 27.85 | 1.05% | 3,602,473 |
| May 7, 2025 | 27.16 | 27.66 | 26.90 | 27.56 | 27.56 | 2.04% | 3,399,999 |
| May 6, 2025 | 29.06 | 29.08 | 26.73 | 27.01 | 27.01 | -8.41% | 4,029,527 |
| May 5, 2025 | 29.07 | 29.73 | 28.70 | 29.49 | 29.49 | 0.44% | 3,152,953 |
| May 2, 2025 | 29.19 | 30.28 | 29.09 | 29.36 | 29.36 | 2.60% | 4,448,789 |
| May 1, 2025 | 28.91 | 29.01 | 27.69 | 28.62 | 28.62 | -0.88% | 3,465,486 |
| Apr 30, 2025 | 27.48 | 29.02 | 27.06 | 28.87 | 28.87 | 3.33% | 5,243,562 |
| Apr 29, 2025 | 27.05 | 29.68 | 26.57 | 27.94 | 27.94 | 7.71% | 10,769,904 |
| Apr 28, 2025 | 25.11 | 26.42 | 24.32 | 25.94 | 25.94 | 3.80% | 3,460,852 |
| Apr 25, 2025 | 25.14 | 25.40 | 24.36 | 24.99 | 24.99 | -2.61% | 3,960,974 |
| Apr 24, 2025 | 26.09 | 26.85 | 24.87 | 25.66 | 25.66 | -0.50% | 3,532,010 |
| Apr 23, 2025 | 26.09 | 26.95 | 25.70 | 25.79 | 25.79 | 1.22% | 4,251,247 |
| Apr 22, 2025 | 24.04 | 25.54 | 24.00 | 25.48 | 25.48 | 7.42% | 3,561,991 |
| Apr 21, 2025 | 23.83 | 24.68 | 23.30 | 23.72 | 23.72 | -0.92% | 2,724,745 |
| Apr 17, 2025 | 22.04 | 24.12 | 21.23 | 23.94 | 23.94 | 1.44% | 5,042,405 |
| Apr 16, 2025 | 22.66 | 23.83 | 22.52 | 23.60 | 23.60 | 2.12% | 3,366,912 |
| Apr 15, 2025 | 24.55 | 24.64 | 22.61 | 23.11 | 23.11 | -5.94% | 3,841,151 |
| Apr 14, 2025 | 26.95 | 27.09 | 23.57 | 24.57 | 24.57 | 10.58% | 9,176,792 |
| Apr 11, 2025 | 21.62 | 22.41 | 21.21 | 22.22 | 22.22 | 3.25% | 2,963,760 |
| Apr 10, 2025 | 22.00 | 22.49 | 20.41 | 21.52 | 21.52 | -6.84% | 4,495,829 |
| Apr 9, 2025 | 19.63 | 23.64 | 18.92 | 23.10 | 23.10 | 15.62% | 8,282,049 |
| Apr 8, 2025 | 22.35 | 22.74 | 19.58 | 19.98 | 19.98 | -6.11% | 6,096,748 |
| Apr 7, 2025 | 20.79 | 23.00 | 20.27 | 21.28 | 21.28 | -5.92% | 5,695,043 |
| Apr 4, 2025 | 23.41 | 23.66 | 21.53 | 22.62 | 22.62 | -6.61% | 6,597,361 |
| Apr 3, 2025 | 24.44 | 25.88 | 24.07 | 24.22 | 24.22 | -5.69% | 4,450,239 |
| Apr 2, 2025 | 23.48 | 25.75 | 23.46 | 25.68 | 25.68 | 7.40% | 4,424,787 |
| Apr 1, 2025 | 24.15 | 24.54 | 23.29 | 23.91 | 23.91 | -0.99% | 3,671,894 |
| Mar 31, 2025 | 24.46 | 24.50 | 23.27 | 24.15 | 24.15 | -5.85% | 4,170,704 |
| Mar 28, 2025 | 25.98 | 26.23 | 25.21 | 25.65 | 25.65 | -1.84% | 1,978,105 |
| Mar 27, 2025 | 26.33 | 27.23 | 26.09 | 26.13 | 26.13 | -0.80% | 2,502,934 |
| Mar 26, 2025 | 28.00 | 28.19 | 25.80 | 26.34 | 26.34 | -5.86% | 4,304,144 |
| Mar 25, 2025 | 29.51 | 29.56 | 27.76 | 27.98 | 27.98 | -4.44% | 2,435,073 |
| Mar 24, 2025 | 29.09 | 29.60 | 28.20 | 29.28 | 29.28 | 1.14% | 2,722,112 |
| Mar 21, 2025 | 28.00 | 29.01 | 27.70 | 28.95 | 28.95 | 2.12% | 3,487,978 |
| Mar 20, 2025 | 29.84 | 30.75 | 28.33 | 28.35 | 28.35 | -5.72% | 2,774,888 |
| Mar 19, 2025 | 29.26 | 30.17 | 29.03 | 30.07 | 30.07 | 2.07% | 2,369,610 |
| Mar 18, 2025 | 29.55 | 29.95 | 28.43 | 29.46 | 29.46 | -1.24% | 3,351,273 |
| Mar 17, 2025 | 30.82 | 31.07 | 29.81 | 29.83 | 29.83 | -3.43% | 3,268,114 |
| Mar 14, 2025 | 30.13 | 31.48 | 29.71 | 30.89 | 30.89 | 3.90% | 4,584,688 |
| Mar 13, 2025 | 29.30 | 30.65 | 29.06 | 29.73 | 29.73 | 0.61% | 5,286,607 |
| Mar 12, 2025 | 27.69 | 30.14 | 27.59 | 29.55 | 29.55 | 11.43% | 7,553,124 |
| Mar 11, 2025 | 26.26 | 26.81 | 24.44 | 26.52 | 26.52 | -5.15% | 7,556,467 |
| Mar 10, 2025 | 28.57 | 30.33 | 27.90 | 27.96 | 27.96 | -3.92% | 3,041,981 |
| Mar 7, 2025 | 28.20 | 29.45 | 27.62 | 29.10 | 29.10 | 1.46% | 2,621,743 |
| Mar 6, 2025 | 27.78 | 30.56 | 27.71 | 28.68 | 28.68 | 2.65% | 4,299,942 |
| Mar 5, 2025 | 28.18 | 28.30 | 26.97 | 27.94 | 27.94 | -0.53% | 3,190,209 |
| Mar 4, 2025 | 25.05 | 28.28 | 24.41 | 28.09 | 28.09 | 9.30% | 5,788,917 |
| Mar 3, 2025 | 28.55 | 29.10 | 25.35 | 25.70 | 25.70 | -10.98% | 7,313,139 |