UK markets close in 6 hours 5 minutes

Viking Therapeutics, Inc. (VKTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
75.42+1.11 (+1.49%)
At close: 04:00PM EDT
74.33 -1.09 (-1.45%)
Pre-market: 05:19AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202474.5476.4473.5075.4275.422,819,400
26 Apr 202469.0074.6468.2274.3174.313,512,200
25 Apr 202463.0069.1762.5668.8668.863,526,900
24 Apr 202465.7567.7864.4365.0765.072,584,600
23 Apr 202464.4567.5863.5164.9364.932,032,600
22 Apr 202464.1364.9462.3063.8563.851,562,400
19 Apr 202464.5465.8061.6463.4263.423,045,800
18 Apr 202466.1366.2564.5064.6764.672,405,900
17 Apr 202469.0969.7866.2166.4766.471,973,600
16 Apr 202466.2668.4865.5067.9567.952,095,700
15 Apr 202468.5170.0066.2566.9566.952,132,900
12 Apr 202470.0070.8168.4268.6268.622,727,300
11 Apr 202470.9471.7370.3970.8770.871,742,900
10 Apr 202470.5071.8468.3071.6571.653,110,500
09 Apr 202475.2276.1871.7472.8372.832,581,100
08 Apr 202475.4376.8174.0375.8875.882,288,100
05 Apr 202473.6977.7772.4176.4576.452,722,600
04 Apr 202479.0580.1073.3273.6873.683,370,800
03 Apr 202477.0080.7476.0078.4478.442,335,800
02 Apr 202477.0078.4673.4077.3577.354,013,000
01 Apr 202481.9782.0077.2579.5079.503,309,100
28 Mar 202483.5084.7080.5082.0082.004,331,400
27 Mar 202482.0885.2078.6583.3483.346,689,900
26 Mar 202477.5189.1076.9280.8380.8319,565,400
25 Mar 202470.9073.7169.1269.1969.192,888,100
22 Mar 202470.8072.4068.6969.5569.552,050,600
21 Mar 202471.5074.3569.8370.5970.593,384,900
20 Mar 202465.4971.1563.6571.0471.044,891,700
19 Mar 202462.7067.8061.4165.1865.184,159,200
18 Mar 202462.8165.7060.3063.3563.354,677,700
15 Mar 202467.2067.7561.9862.5662.569,455,900
14 Mar 202470.4870.9363.0465.0565.056,683,200
13 Mar 202467.4072.0866.0271.9671.965,148,000
12 Mar 202464.0668.2462.9467.1067.106,814,200
11 Mar 202470.0070.0361.9263.4463.448,386,500
08 Mar 202476.5076.9868.6071.7871.789,841,000
07 Mar 202479.5981.4472.0274.0074.0017,278,800
06 Mar 202489.5096.7488.6191.1891.188,157,100
05 Mar 202490.0092.9283.5687.9087.907,450,000
04 Mar 202490.0094.6786.2391.3491.3413,236,200
01 Mar 202480.9987.8180.5185.2285.2213,153,200
29 Feb 202490.2593.3075.0877.0577.0527,305,100
28 Feb 202489.9099.4186.7094.5094.5030,306,900
27 Feb 202469.7790.0057.5685.0585.0559,033,700
26 Feb 202436.5938.5435.7738.4838.483,219,400
23 Feb 202435.7138.6835.6237.4237.423,422,400
22 Feb 202435.2038.0135.0035.6635.663,287,600
21 Feb 202435.5036.8834.0435.1835.182,682,700
20 Feb 202436.2137.5934.2735.7435.744,835,700
16 Feb 202431.6137.2231.5836.2036.209,369,500
15 Feb 202432.1632.5430.9631.8531.852,541,900
14 Feb 202431.4433.9631.0632.2332.234,475,200
13 Feb 202430.2231.2929.8230.6030.603,214,000
12 Feb 202431.3431.7529.9031.7331.733,425,200
09 Feb 202429.3732.0029.1130.5830.584,960,500
08 Feb 202425.7529.4525.3428.8928.898,526,300
07 Feb 202424.8224.9123.8124.4824.482,658,100
06 Feb 202423.3024.6523.1124.6124.613,010,700
05 Feb 202423.4625.0422.6824.6624.663,259,000
02 Feb 202423.8823.9422.5123.4523.452,463,800
01 Feb 202424.3024.3922.8123.9523.953,467,500
31 Jan 202423.7125.2423.6424.1424.144,088,600
30 Jan 202423.7024.3023.3723.8223.822,189,800
29 Jan 202421.3823.9321.2623.9123.913,064,600
26 Jan 202421.6422.0020.9221.3721.371,208,400
25 Jan 202421.5722.5621.2621.5121.512,540,600
24 Jan 202423.6823.7621.3921.4521.452,865,900
23 Jan 202423.0623.3522.2023.2723.272,762,300
22 Jan 202421.8522.8820.8322.8422.843,838,100
19 Jan 202421.0223.2820.7521.7721.773,848,800
18 Jan 202421.6322.0620.4720.9420.942,399,300
17 Jan 202420.6521.4520.2821.4221.421,189,100
16 Jan 202421.2322.0820.5621.2621.261,990,900
12 Jan 202421.1922.0020.8721.4421.441,504,800
11 Jan 202421.4321.8320.4221.0321.032,738,700
10 Jan 202421.6622.9120.9221.6721.674,290,800
09 Jan 202419.2522.0919.1521.5621.565,869,300
08 Jan 202418.2419.4818.1419.4819.482,646,400
05 Jan 202418.2718.7517.9218.1918.192,328,500
04 Jan 202417.4618.7517.3618.5818.581,751,900
03 Jan 202418.1118.3317.2317.4017.402,053,200
02 Jan 202418.5319.0017.9718.2818.281,582,000
29 Dec 202319.2619.2918.3918.6118.613,196,100
28 Dec 202319.7019.9718.9519.2719.272,020,200
27 Dec 202319.3120.0318.7219.6419.642,157,400
26 Dec 202319.3119.6418.8619.1419.141,237,900
22 Dec 202318.0319.3918.0319.0019.001,785,100
21 Dec 202318.0918.4917.7318.0118.011,597,000
20 Dec 202318.9919.0117.5517.6217.623,729,500
19 Dec 202319.3019.8018.8919.1519.153,116,200
18 Dec 202318.8519.4418.4219.1719.172,012,600
15 Dec 202319.2519.5418.6418.9018.904,495,200
14 Dec 202319.8019.9118.9719.2219.224,264,900
13 Dec 202318.2519.4118.1019.4119.412,674,400
12 Dec 202317.4618.3516.7018.3418.342,083,200
11 Dec 202318.4818.4816.7117.4517.453,994,400
08 Dec 202318.1819.5817.7018.4818.484,664,700
07 Dec 202317.5518.8317.5018.0418.043,605,300
06 Dec 202317.5318.2517.2017.2417.244,301,900
05 Dec 202315.0518.0914.8217.3617.369,833,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...