VKTX - Viking Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20197.888.207.877.957.951,322,259
Dec 12, 20197.627.907.527.907.901,167,200
Dec 11, 20197.707.847.497.617.61981,300
Dec 10, 20197.627.947.567.677.671,410,300
Dec 09, 20197.317.677.307.617.611,388,300
Dec 06, 20197.027.356.957.347.341,331,200
Dec 05, 20197.157.366.936.956.951,865,600
Dec 04, 20197.127.166.987.117.111,980,200
Dec 03, 20197.097.127.007.077.071,040,300
Dec 02, 20197.247.357.087.127.121,383,900
Nov 29, 20197.447.507.207.327.32556,500
Nov 27, 20197.107.497.107.457.451,170,500
Nov 26, 20197.207.217.007.127.121,177,600
Nov 25, 20197.197.307.097.197.191,465,100
Nov 22, 20197.497.497.177.187.181,291,600
Nov 21, 20197.097.606.977.427.422,075,300
Nov 20, 20197.307.356.867.077.072,193,800
Nov 19, 20198.108.447.287.337.334,958,400
Nov 18, 20198.008.027.807.927.921,038,200
Nov 15, 20198.128.167.928.018.011,042,900
Nov 14, 20198.458.567.957.997.991,410,800
Nov 13, 20198.188.437.918.408.401,594,200
Nov 12, 20197.758.307.688.158.152,792,100
Nov 11, 20197.777.807.567.707.70870,700
Nov 08, 20197.457.887.437.867.861,099,200
Nov 07, 20197.447.897.397.447.441,356,900
Nov 06, 20197.727.857.337.357.351,434,000
Nov 05, 20196.807.906.757.827.824,288,200
Nov 04, 20196.826.936.556.566.561,191,300
Nov 01, 20196.496.806.486.726.721,431,200
Oct 31, 20196.536.556.316.476.47949,600
Oct 30, 20196.626.646.466.526.52810,400
Oct 29, 20196.856.856.596.656.651,102,100
Oct 28, 20196.526.956.526.896.891,549,800
Oct 25, 20196.426.566.396.496.491,364,100
Oct 24, 20196.626.626.436.466.46577,100
Oct 23, 20196.556.716.506.586.58682,200
Oct 22, 20196.596.656.466.586.58651,000
Oct 21, 20196.596.676.466.596.59824,000
Oct 18, 20196.666.806.476.536.53745,600
Oct 17, 20196.616.746.576.706.70670,600
Oct 16, 20196.646.706.536.586.58657,100
Oct 15, 20196.416.656.396.626.621,014,400
Oct 14, 20196.386.576.306.406.40743,200
Oct 11, 20196.486.566.386.406.401,087,700
Oct 10, 20196.376.556.156.396.391,331,600
Oct 09, 20196.666.696.376.386.381,175,100
Oct 08, 20196.766.796.576.616.611,170,900
Oct 07, 20196.897.026.786.856.85722,900
Oct 04, 20196.977.096.726.956.951,159,500
Oct 03, 20196.917.016.766.976.97846,200
Oct 02, 20196.726.996.606.906.901,092,400
Oct 01, 20196.887.076.676.766.761,130,300
Sep 30, 20196.967.006.666.886.881,123,600
Sep 27, 20196.907.266.906.946.941,351,600
Sep 26, 20196.877.226.836.896.891,843,200
Sep 25, 20196.616.996.586.816.811,587,800
Sep 24, 20196.956.956.506.586.581,419,000
Sep 23, 20196.856.986.806.916.911,044,500
Sep 20, 20197.267.356.586.856.859,170,400
Sep 19, 20197.237.487.137.277.27957,500
Sep 18, 20197.377.417.117.197.19757,100
Sep 17, 20197.467.537.297.397.39835,100
Sep 16, 20197.157.507.107.487.481,440,500
Sep 13, 20197.397.507.087.157.151,365,800
Sep 12, 20197.677.707.347.357.35982,400
Sep 11, 20197.717.757.607.687.681,035,900
Sep 10, 20197.227.787.107.747.742,060,500
Sep 09, 20197.207.407.107.257.25867,700
Sep 06, 20197.487.497.117.127.121,327,100
Sep 05, 20196.967.476.927.427.421,839,200
Sep 04, 20196.756.956.706.916.911,174,200
Sep 03, 20196.906.946.636.706.701,048,700
Aug 30, 20197.017.076.846.956.95620,500
Aug 29, 20196.967.066.797.007.00708,300
Aug 28, 20196.606.946.606.916.91739,800
Aug 27, 20196.906.956.646.656.65833,800
Aug 26, 20196.826.916.646.856.85906,200
Aug 23, 20196.957.146.646.686.681,209,400
Aug 22, 20197.137.146.947.017.011,012,300
Aug 21, 20197.007.136.887.127.12989,600
Aug 20, 20196.916.986.836.926.92813,800
Aug 19, 20196.956.966.816.936.931,189,800
Aug 16, 20196.676.846.556.836.831,353,500
Aug 15, 20196.886.936.536.556.551,344,100
Aug 14, 20196.856.966.796.876.871,453,300
Aug 13, 20196.867.046.737.037.031,408,600
Aug 12, 20197.077.156.766.826.821,469,000
Aug 09, 20197.207.347.067.137.13917,800
Aug 08, 20197.247.377.047.267.261,177,000
Aug 07, 20197.147.287.037.227.22912,900
Aug 06, 20197.177.276.857.237.231,528,500
Aug 05, 20197.067.186.687.077.072,599,700
Aug 02, 20197.407.607.137.247.241,750,000
Aug 01, 20197.697.907.567.577.571,529,900
Jul 31, 20197.657.987.557.697.691,509,800
Jul 30, 20197.707.797.527.637.631,443,600
Jul 29, 20197.847.877.617.787.781,018,000
Jul 26, 20197.978.007.657.817.811,571,800
Jul 25, 20198.058.197.877.897.891,908,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...