Viking Therapeutics Inc (VKTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3 | 8.24175824176 | 40.04 | 43.51 | 39.0915 | 2199490 | 40.77937524 | CS |
| 4 | -7.65 | -15.0029417533 | 50.99 | 51.6799 | 37.8 | 3431620 | 42.57318941 | CS |
| 12 | -22 | -33.67003367 | 65.34 | 81.7295 | 37.8 | 4419789 | 57.30740846 | CS |
| 26 | -8.41 | -16.2512077295 | 51.75 | 81.7295 | 37.8 | 3852341 | 59.00029317 | CS |
| 52 | 25.1 | 137.609649123 | 18.24 | 99.3999 | 18.14 | 4404719 | 61.84492718 | CS |
| 156 | 38.97 | 891.76201373 | 4.37 | 99.3999 | 2.02 | 2949927 | 36.71547335 | CS |
| 260 | 35.59 | 459.225806452 | 7.75 | 99.3999 | 2.02 | 2219885 | 30.30524721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 42.53 | -0.36 | -0.84 | 43.28 | 43.55 | 42.17 | 2732831 |
| 1735947300 | 42.89 | 1.77 | 4.30 | 41.14 | 42.95 | 41.14 | 1809214 |
| 1735860900 | 41.12 | 0.88 | 2.19 | 40.74 | 42.27 | 40.5 | 1669383 |
| 1735688100 | 40.24 | 0.47 | 1.18 | 40.24 | 40.48 | 39.0915 | 2434738 |
| 1735601700 | 39.77 | -1.39 | -3.38 | 40.04 | 40.69 | 39.33 | 3000061 |
| 1735342500 | 41.16 | -1.52 | -3.56 | 42.17 | 42.8165 | 40.8 | 2555175 |
| 1735256100 | 42.68 | 0.33 | 0.78 | 41.94 | 43.48 | 41.52 | 1964261 |
| 1735077840 | 42.35 | 0.03 | 0.07 | 42.32 | 42.91 | 41.61 | 1059667 |
| 1734996900 | 42.32 | 0.07 | 0.17 | 42.3 | 42.6662 | 40.771 | 2938301 |
| 1734737700 | 42.25 | 0.76 | 1.83 | 44.18 | 45 | 41.975 | 8823040 |
| 1734651300 | 41.49 | 3.21 | 8.39 | 39.55 | 41.67 | 38.9 | 7133860 |
| 1734564900 | 38.28 | -8.42 | -18.03 | 43.09 | 43.55 | 37.8 | 13090102 |
| 1734478500 | 46.7 | -0.53 | -1.12 | 46.09 | 47.865 | 46.09 | 1980922 |
| 1734392100 | 47.23 | 0.2 | 0.43 | 47.2 | 48.55 | 46.6792 | 2394219 |
| 1734132900 | 47.03 | -0.84 | -1.75 | 47.98 | 48.13 | 45.93 | 3303589 |
| 1734046500 | 47.87 | -1.34 | -2.72 | 49 | 49.67 | 47.63 | 1652510 |
| 1733960100 | 49.21 | 1.36 | 2.84 | 48.19 | 49.47 | 47.55 | 2134122 |
| 1733873700 | 47.85 | -2.5 | -4.97 | 50.13 | 50.6 | 47.5 | 3184871 |
| 1733787300 | 50.35 | -0.45 | -0.89 | 50.87 | 51.6799 | 49.9 | 1811296 |
| 1733528100 | 50.8 | 0.92 | 1.84 | 50.23 | 51.92 | 49.87 | 2674964 |
| 1733441700 | 49.88 | -1.36 | -2.65 | 50.87 | 52.58 | 49.76 | 2558191 |
| 1733355300 | 51.24 | 0.98 | 1.95 | 50.68 | 51.49 | 49.5 | 2629008 |
| 1733268900 | 50.26 | -1.25 | -2.43 | 51 | 51.5 | 49.06 | 4882931 |
| 1733182500 | 51.51 | -1.43 | -2.70 | 52.5 | 52.81 | 51.24 | 3062990 |
| 1732917840 | 52.94 | -1.57 | -2.88 | 54.1 | 54.54 | 52.8 | 1536510 |
| 1732750500 | 54.51 | 1.09 | 2.04 | 53.33 | 54.73 | 52.17 | 2572236 |
| 1732664100 | 53.42 | 1.43 | 2.75 | 55.26 | 56.2485 | 52.33 | 5181782 |
| 1732577700 | 51.99 | -0.6 | -1.14 | 53.48 | 54.11 | 51.04 | 3061481 |
| 1732318500 | 52.59 | 0.96 | 1.86 | 53.39 | 53.52 | 51.95 | 2630728 |
| 1732232100 | 51.63 | 0.1 | 0.19 | 51.3 | 54.2799 | 50.5265 | 3288001 |
| 1732145700 | 51.53 | 0.02 | 0.04 | 52.79 | 53.04 | 50.4 | 3634292 |
| 1732059300 | 51.51 | 2.4 | 4.89 | 48.75 | 51.68 | 47.85 | 5480121 |
| 1731972900 | 49.11 | -0.47 | -0.95 | 49.3 | 50.51 | 47.6501 | 4807095 |
| 1731713700 | 49.58 | -3.99 | -7.45 | 53.3 | 53.3 | 48.98 | 8130839 |
| 1731627300 | 53.57 | -1.49 | -2.71 | 55.03 | 56 | 53.56 | 3856059 |
| 1731540900 | 55.06 | -5.54 | -9.14 | 61.14 | 61.23 | 54.5401 | 6889516 |
| 1731454500 | 60.6 | -2.37 | -3.76 | 62.46 | 62.5 | 57.37 | 8309697 |
| 1731368100 | 62.97 | -5.51 | -8.05 | 68.8 | 68.8694 | 62.81 | 4555117 |
| 1731108900 | 68.48 | -0.37 | -0.54 | 68.74 | 70.41 | 65.769999 | 3878241 |
| 1731022500 | 68.85 | 2.98 | 4.52 | 66.099999 | 69.1 | 64.8 | 3875856 |
| 1730936100 | 65.87 | 1.24 | 1.92 | 65.56 | 66.3455 | 62.8001 | 5745310 |
| 1730849700 | 64.629999 | 1.49 | 2.36 | 63.53 | 67.7299 | 62.5 | 8514275 |
| 1730763300 | 63.14 | -9.74 | -13.36 | 78.3 | 79.1 | 62.8 | 29569674 |
| 1730500500 | 72.88 | 0.34 | 0.47 | 73.67 | 75.28 | 72.45 | 3155281 |
| 1730414100 | 72.54 | 0.79 | 1.10 | 71.37 | 74.06 | 70.57 | 3409994 |
| 1730327700 | 71.75 | -1.6 | -2.18 | 71 | 74.81 | 70.1 | 3978587 |
| 1730241300 | 73.35 | -1.17 | -1.57 | 74 | 74.0292 | 71.37 | 3374554 |
| 1730154900 | 74.52 | -3.51 | -4.50 | 79.03 | 81.7295 | 74.15 | 6214405 |
| 1729895700 | 78.03 | 4.81 | 6.57 | 74 | 81.02 | 73.24 | 9154527 |
| 1729809300 | 73.22 | 12.83 | 21.25 | 65.75 | 75.665 | 63.6701 | 16332114 |
| 1729722900 | 60.39 | -1.64 | -2.64 | 61.61 | 62.6285 | 60.01 | 3171333 |
| 1729636500 | 62.03 | -2.31 | -3.59 | 64.25 | 65.04 | 61.6 | 2830941 |
| 1729550100 | 64.34 | -1.46 | -2.22 | 65.26 | 66.269999 | 63.83 | 1719171 |
| 1729290900 | 65.8 | 1.19 | 1.83 | 65.12 | 66 | 64.42 | 1481925 |
| 1729204500 | 64.614999 | -1.24 | -1.88 | 65.89 | 66.59 | 64.565 | 1545228 |
| 1729118100 | 65.849999 | 0.47 | 0.72 | 66.05 | 67.31 | 64.91 | 1521143 |
| 1729031700 | 65.379999 | -0.42 | -0.64 | 65.8 | 67.67 | 64.6986 | 1516141 |
| 1728945300 | 65.8 | -0.04 | -0.06 | 65.34 | 66.94 | 63.6 | 1779074 |
| 1728686100 | 65.84 | 3.39 | 5.43 | 62.78 | 66.42 | 62.47 | 3331489 |
| 1728599700 | 62.45 | -0.19 | -0.30 | 62.01 | 62.89 | 61.3 | 2012373 |
| 1728513300 | 62.64 | -4.04 | -6.06 | 67.16 | 67.5 | 62.43 | 3444031 |
| 1728426900 | 66.68 | 3.67 | 5.82 | 63.7 | 68.74 | 63.25 | 3372183 |
| 1728340500 | 63.01 | -1.95 | -3.00 | 65.5 | 66.28 | 62.942 | 1533099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
