VKTX - Viking Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20197.137.146.947.037.03298,706
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
Jul 24, 20197.968.057.878.058.051,181,600
Jul 23, 20198.258.277.917.937.931,363,000
Jul 22, 20198.308.338.178.228.221,002,500
Jul 19, 20198.438.468.238.258.251,004,500
Jul 18, 20198.188.438.178.438.43860,600
Jul 17, 20198.598.638.168.258.251,110,900
Jul 16, 20198.408.708.318.608.602,172,600
Jul 15, 20198.298.298.118.248.24845,000
Jul 12, 20198.168.298.048.238.23734,100
Jul 11, 20198.418.438.138.158.15960,600
Jul 10, 20198.508.588.068.368.361,673,800
Jul 09, 20198.248.478.238.478.47835,000
Jul 08, 20198.158.398.118.278.271,008,500
Jul 05, 20198.188.428.188.218.211,133,700
Jul 03, 20198.058.237.968.228.22712,200
Jul 02, 20198.318.327.978.008.001,153,500
Jul 01, 20198.408.538.258.328.32868,100
Jun 28, 20198.348.458.208.308.303,504,600
Jun 27, 20197.978.387.958.378.371,756,000
Jun 26, 20198.088.147.887.927.921,141,900
Jun 25, 20198.118.187.958.028.021,463,700
Jun 24, 20198.008.137.907.957.951,495,600
Jun 21, 20197.978.067.828.018.011,697,300
Jun 20, 20198.328.408.008.028.021,357,300
Jun 19, 20198.338.408.228.238.23740,600
Jun 18, 20198.078.358.058.358.35943,000
Jun 17, 20197.938.157.838.148.141,795,000
Jun 14, 20198.128.157.867.867.861,214,700
Jun 13, 20197.998.177.908.178.17952,000
Jun 12, 20197.727.997.707.987.98755,900
Jun 11, 20198.058.237.557.777.772,018,000
Jun 10, 20197.918.087.707.717.711,121,800
Jun 07, 20197.757.857.297.847.841,963,400
Jun 06, 20198.008.027.647.717.711,182,300
Jun 05, 20198.088.127.888.028.02987,400
Jun 04, 20197.818.057.708.048.041,485,700
Jun 03, 20197.707.837.587.677.671,262,200
May 31, 20197.717.897.637.697.691,173,400
May 30, 20198.008.077.797.847.841,281,500
May 29, 20197.828.107.657.967.961,444,000
May 28, 20198.558.587.787.847.843,037,300
May 24, 20198.408.558.328.548.541,256,200
May 23, 20198.258.358.058.348.341,118,600
May 22, 20198.598.638.288.368.361,178,800
May 21, 20198.358.648.288.648.641,596,600
May 20, 20198.308.468.188.238.231,239,500
May 17, 20198.358.658.308.388.381,645,400
May 16, 20198.538.778.398.488.481,538,000
May 15, 20198.388.608.178.518.511,299,200
May 14, 20198.118.458.078.398.392,770,700
May 13, 20198.288.297.857.977.972,307,700
May 10, 20198.528.648.258.448.441,587,300
May 09, 20198.428.748.288.648.641,538,000
May 08, 20198.348.928.288.668.661,791,300
May 07, 20198.768.888.268.338.332,293,300
May 06, 20198.268.928.118.918.912,817,400
May 03, 20198.058.478.008.468.462,601,300
May 02, 20197.908.217.648.158.152,319,100
May 01, 20197.898.107.727.847.842,220,100
Apr 30, 20198.168.247.747.837.832,790,800
Apr 29, 20198.408.568.208.218.211,910,400
Apr 26, 20198.378.468.238.398.392,142,600
Apr 25, 20198.408.628.348.358.352,325,700
Apr 24, 20198.708.708.358.378.372,203,500
Apr 23, 20198.678.818.468.728.722,719,700
Apr 22, 20198.758.938.588.728.721,791,500
Apr 18, 20198.658.898.358.828.822,801,300
Apr 17, 20199.149.178.358.598.594,118,700
Apr 16, 20198.909.268.689.149.142,837,700
Apr 15, 20199.309.308.818.848.843,065,400
Apr 12, 201910.0210.049.039.359.357,068,000
Apr 11, 201911.0011.039.819.979.979,783,000
Apr 10, 201910.2110.289.8810.1310.132,970,300
Apr 09, 201910.5110.6510.0610.1110.112,624,900
Apr 08, 201910.6110.7010.2110.5910.592,560,200
Apr 05, 201910.3010.6910.3010.6310.632,378,700
Apr 04, 201910.2410.579.9610.3210.323,217,700
Apr 03, 201910.5810.949.9410.2310.234,727,800
Apr 02, 20199.8210.589.8210.4810.486,040,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...