Viking Therapeutics Inc (VKTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.53 | 2.42664551943 | 63.05 | 72.36 | 61.59 | 4010970 | 66.95064411 | CS |
| 4 | 3.41 | 5.57462808566 | 61.17 | 72.36 | 51.7 | 3173217 | 62.77089236 | CS |
| 12 | 12.69 | 24.4555791097 | 51.89 | 72.36 | 47.5 | 3566802 | 60.25283265 | CS |
| 26 | -6.32 | -8.91396332863 | 70.9 | 89.0997 | 46.11 | 3632322 | 63.31567207 | CS |
| 52 | 51.8 | 405.320813772 | 12.78 | 99.3999 | 8.28 | 3954710 | 54.41992144 | CS |
| 156 | 58.09 | 895.069337442 | 6.49 | 99.3999 | 2.02 | 2637602 | 32.92186226 | CS |
| 260 | 57.97 | 877.004538578 | 6.61 | 99.3999 | 2.02 | 2066721 | 26.51405286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 61.93 | -3.08 | -4.74 | 64.64 | 64.83 | 61.59 | 3709563 |
| 1727130900 | 65.01 | -5.46 | -7.75 | 70.1 | 70.635 | 64.61 | 3559077 |
| 1726871700 | 70.47 | 2.31 | 3.39 | 69.67 | 72.36 | 68.51 | 7990871 |
| 1726785300 | 68.16 | 3.71 | 5.76 | 66.33 | 68.2 | 65.18 | 2604849 |
| 1726698900 | 64.45 | 1.51 | 2.40 | 63.05 | 66.05 | 62.62 | 2290381 |
| 1726612500 | 62.94 | -4.16 | -6.20 | 66.12 | 67.06 | 62.2 | 3466877 |
| 1726526100 | 67.099999 | 0.37 | 0.55 | 66.79 | 68.83 | 64.54 | 2937607 |
| 1726266900 | 66.73 | 3.92 | 6.24 | 63.08 | 67.94 | 62.6282 | 3724137 |
| 1726180500 | 62.81 | 1.98 | 3.25 | 62.71 | 64.66 | 62.055 | 4136883 |
| 1726094100 | 60.83 | 6.18 | 11.31 | 57.04 | 61.11 | 55.92 | 5554574 |
| 1726007700 | 54.65 | -0.13 | -0.24 | 54.73 | 55.35 | 52.7 | 1613297 |
| 1725921300 | 54.78 | 0.65 | 1.20 | 56.25 | 56.37 | 53.92 | 1992872 |
| 1725662100 | 54.13 | -1.26 | -2.27 | 55.47 | 55.63 | 51.7 | 3760920 |
| 1725575700 | 55.39 | -2.71 | -4.66 | 57.9 | 58.38 | 54.51 | 2564392 |
| 1725489300 | 58.1 | -0.29 | -0.50 | 58.2 | 60.27 | 57.57 | 1636724 |
| 1725402900 | 58.39 | -5.73 | -8.94 | 63.52 | 64.64 | 58.11 | 3227164 |
| 1725057300 | 64.12 | 1.47 | 2.35 | 62.66 | 64.9063 | 60.775 | 2762507 |
| 1724970900 | 62.65 | 1.49 | 2.44 | 61.29 | 64.159899 | 61.25 | 2036150 |
| 1724884500 | 61.16 | -0.25 | -0.41 | 61.17 | 62.05 | 60.04 | 1678942 |
| 1724798100 | 61.41 | -4.11 | -6.27 | 64.91 | 65.8 | 58.9 | 5329609 |
| 1724711700 | 65.519999 | 0.89 | 1.38 | 64.8 | 67.27 | 63.87 | 2336372 |
| 1724452500 | 64.629999 | 0.28 | 0.44 | 64.05 | 65.319999 | 63.0186 | 2237619 |
| 1724366100 | 64.349999 | -0.41 | -0.63 | 64.3 | 66.519999 | 63.34 | 3020020 |
| 1724279700 | 64.76 | -1.38 | -2.09 | 67.03 | 69.99 | 63.59 | 5332356 |
| 1724193300 | 66.14 | -0.49 | -0.74 | 63.8 | 66.73 | 59.9 | 7428772 |
| 1724106900 | 66.629999 | 9.92 | 17.49 | 56.75 | 67.74 | 55.9 | 8307714 |
| 1723847700 | 56.71 | -0.29 | -0.51 | 56.75 | 57.21 | 55.05 | 1668210 |
| 1723761300 | 57 | -1.2 | -2.06 | 58.09 | 59.36 | 56.61 | 1906309 |
| 1723674900 | 58.2 | 2 | 3.56 | 57.3 | 58.81 | 57 | 2220378 |
| 1723588500 | 56.2 | -2.19 | -3.75 | 58.39 | 59.28 | 56.031 | 1835914 |
| 1723502100 | 58.39 | 1.23 | 2.15 | 56.9 | 59.4 | 56.01 | 1899977 |
| 1723242900 | 57.16 | 1.39 | 2.49 | 56.08 | 58.16 | 55.5 | 2459808 |
| 1723156500 | 55.77 | 4.91 | 9.65 | 52.8 | 56.7437 | 52.62 | 3769633 |
| 1723070100 | 50.86 | -2.47 | -4.63 | 54.2 | 54.59 | 50 | 2935657 |
| 1722983700 | 53.33 | 1.33 | 2.56 | 52.43 | 55.39 | 50.7501 | 2022351 |
| 1722897300 | 52 | -1.05 | -1.98 | 47.5 | 53.54 | 47.31 | 3592768 |
| 1722638100 | 53.05 | -1.6 | -2.93 | 52.7 | 53.3 | 49.89 | 3597960 |
| 1722551700 | 54.65 | -2.35 | -4.12 | 56.8 | 58.9299 | 53.61 | 3333820 |
| 1722465300 | 57 | 0.48 | 0.85 | 57.3 | 58.85 | 55.5 | 3266054 |
| 1722378900 | 56.52 | -4.73 | -7.72 | 61.87 | 62.79 | 56.4 | 5312180 |
| 1722292500 | 61.25 | -4.73 | -7.17 | 66.01 | 68.47 | 60.85 | 5150938 |
| 1722033300 | 65.98 | 1.3 | 2.01 | 65.62 | 70.96 | 64.5001 | 9286733 |
| 1721946900 | 64.68 | 14.27 | 28.31 | 59 | 69.8 | 57.05 | 20610829 |
| 1721860500 | 50.41 | -1.13 | -2.19 | 50.84 | 52.18 | 50.27 | 3401003 |
| 1721774100 | 51.54 | -0.17 | -0.33 | 51.5 | 52.85 | 51 | 2100644 |
| 1721687700 | 51.71 | 0.81 | 1.59 | 50.81 | 51.96 | 48.78 | 2324522 |
| 1721428500 | 50.9 | 0.8 | 1.60 | 49.94 | 52.3399 | 49.75 | 1882250 |
| 1721342100 | 50.1 | 0.26 | 0.52 | 51.08 | 51.68 | 48.5301 | 2599189 |
| 1721255700 | 49.84 | -7.16 | -12.56 | 53.69 | 53.782 | 48.26 | 6425078 |
| 1721169300 | 57 | -2.38 | -4.01 | 59.95 | 60.25 | 56.75 | 2006748 |
| 1721082900 | 59.38 | 2.2 | 3.85 | 57.63 | 60 | 56.66 | 2139482 |
| 1720823700 | 57.18 | -1.45 | -2.47 | 59 | 59.79 | 57.13 | 2050164 |
| 1720737300 | 58.63 | 0.64 | 1.10 | 56.67 | 60.23 | 56.42 | 3829992 |
| 1720650900 | 57.99 | 3.84 | 7.09 | 54.29 | 58.7099 | 54.17 | 3989147 |
| 1720564500 | 54.15 | 3.14 | 6.16 | 51.4 | 54.93 | 51.04 | 2386082 |
| 1720478100 | 51.01 | -0.26 | -0.51 | 51.75 | 53.1699 | 50.1711 | 1783673 |
| 1720218900 | 51.27 | 0.8 | 1.59 | 50.91 | 52.3 | 50.25 | 1485469 |
| 1720040640 | 50.47 | -1.07 | -2.08 | 51.89 | 52.6 | 49.85 | 1635676 |
| 1719959700 | 51.54 | -3.78 | -6.83 | 54.01 | 55.29 | 51.5 | 3073928 |
| 1719873300 | 55.32 | 4.55 | 8.96 | 53.38 | 58.26 | 52.5 | 4214955 |
| 1719614100 | 50.77 | 0 | 0.00 | 50.77 | 50.77 | 50.77 | 0 |
| 1719527700 | 50.77 | 3.38 | 7.13 | 50.83 | 51.48 | 47.9 | 4746262 |
| 1719441300 | 47.39 | -0.41 | -0.86 | 47.45 | 47.9799 | 46.11 | 2800925 |
| 1719354900 | 47.8 | -4.32 | -8.29 | 52.29 | 52.6 | 47.54 | 4803398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
