Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Viking Therapeutics, Inc. (VKTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.6600-0.1900 (-6.67%)
At close: 04:00PM EDT
2.7900 +0.13 (+4.89%)
After hours: 07:23PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20222.82002.86002.62002.66002.6600686,500
Sep 22, 20222.90002.90502.80002.85002.8500468,200
Sep 21, 20223.09003.09002.88002.91002.9100509,300
Sep 20, 20223.05003.09003.01003.07003.0700367,700
Sep 19, 20223.16003.18503.02503.09003.0900803,000
Sep 16, 20223.33003.33003.15003.23003.2300528,400
Sep 15, 20223.17003.35003.15003.32003.3200376,300
Sep 14, 20223.23003.23503.13503.21003.2100373,000
Sep 13, 20223.48003.50003.20003.23003.23001,028,000
Sep 12, 20223.15003.25003.08003.25003.2500402,700
Sep 09, 20223.21003.25003.11503.15003.1500275,600
Sep 08, 20223.11003.25003.10003.20003.2000300,000
Sep 07, 20223.06003.19003.05003.16003.1600372,200
Sep 06, 20223.22003.22003.08003.09003.0900302,500
Sep 02, 20223.30003.30003.15803.17003.1700344,200
Sep 01, 20223.19003.24303.10003.23003.2300302,500
Aug 31, 20223.21003.32003.18003.18003.1800346,500
Aug 30, 20223.32003.36003.18503.19003.1900343,500
Aug 29, 20223.33003.43003.27003.31003.3100333,200
Aug 26, 20223.57003.57003.32003.33003.3300292,800
Aug 25, 20223.61003.69503.54003.54003.5400394,000
Aug 24, 20223.61003.69003.55003.64003.6400312,500
Aug 23, 20223.52003.65003.50003.59003.5900382,300
Aug 22, 20223.53003.67003.52003.53003.5300360,200
Aug 19, 20223.64003.70503.55003.56003.5600518,900
Aug 18, 20223.70003.71103.54003.65003.6500493,900
Aug 17, 20223.72003.84003.66003.73003.7300330,800
Aug 16, 20223.90003.90003.71503.77003.7700404,300
Aug 15, 20223.76003.89003.73503.89003.8900381,700
Aug 12, 20223.58003.77003.58003.76003.7600505,700
Aug 11, 20223.61003.71503.53003.58003.5800334,800
Aug 10, 20223.50003.66003.39003.61003.6100492,600
Aug 09, 20223.54003.55003.38503.41003.4100348,700
Aug 08, 20223.47003.59003.41003.57003.5700613,600
Aug 05, 20223.18003.45003.07003.43003.4300797,900
Aug 04, 20222.86003.19502.86003.18003.18001,014,400
Aug 03, 20223.10003.50002.77502.85002.85002,509,800
Aug 02, 20222.87003.12002.83003.11003.1100780,300
Aug 01, 20222.98003.00002.87002.87002.8700524,600
Jul 29, 20223.14003.15002.92003.01003.01001,104,100
Jul 28, 20223.14003.26003.00003.19003.1900844,800
Jul 27, 20223.30003.34003.18003.18003.18001,465,900
Jul 26, 20223.29003.34503.22003.26003.2600810,900
Jul 25, 20223.45003.45003.25003.29003.2900639,900
Jul 22, 20223.50003.50003.33003.38003.3800840,600
Jul 21, 20223.56003.69003.51003.55003.5500524,800
Jul 20, 20223.53003.70003.43003.54003.54001,692,500
Jul 19, 20223.45003.61503.33503.52003.52002,197,100
Jul 18, 20223.70003.76003.47503.48003.4800843,700
Jul 15, 20223.63003.77503.51503.70003.7000824,900
Jul 14, 20223.59003.64003.50003.59003.59001,510,600
Jul 13, 20223.43003.63003.38003.61003.6100698,400
Jul 12, 20223.54003.65003.36003.53003.53001,215,600
Jul 11, 20223.37003.53503.25003.52003.52001,402,500
Jul 08, 20223.46003.66003.35503.41003.41001,373,100
Jul 07, 20223.09003.62003.07003.52003.52002,087,400
Jul 06, 20222.98003.24502.96003.09003.09001,334,100
Jul 05, 20222.79003.04002.77503.00003.0000793,700
Jul 01, 20222.88002.94002.72002.82002.8200746,400
Jun 30, 20222.74002.89002.65002.89002.8900662,100
Jun 29, 20222.69002.79002.58502.77002.7700760,100
Jun 28, 20222.79002.82002.67002.71002.7100678,600
Jun 27, 20222.88002.96502.73002.80002.80001,044,700
Jun 24, 20222.88002.94002.72002.88002.88009,738,300
Jun 23, 20222.57002.86002.56002.83002.83001,359,800
Jun 22, 20222.41002.62002.39002.58002.58001,070,800
Jun 21, 20222.37002.50002.32502.47002.4700918,600
Jun 17, 20222.11002.33002.11002.25002.25001,387,700
Jun 16, 20222.15002.15002.02002.11002.1100948,000
Jun 15, 20222.28002.32502.13002.17002.17001,381,700
Jun 14, 20222.15002.28002.08002.27002.27001,290,600
Jun 13, 20222.13002.17002.02002.12002.1200978,100
Jun 10, 20222.22002.27002.15002.23002.23001,025,300
Jun 09, 20222.32002.32002.21002.25002.25001,185,000
Jun 08, 20222.51002.53002.30002.30002.30001,141,800
Jun 07, 20222.20002.55502.20002.51002.51001,139,300
Jun 06, 20222.35002.37002.21002.22002.2200778,800
Jun 03, 20222.22002.34002.21002.34002.3400592,600
Jun 02, 20222.15002.27002.10002.23002.2300654,400
Jun 01, 20222.25002.30002.12002.13002.1300783,400
May 31, 20222.35002.37002.19002.22002.22002,872,400
May 27, 20222.27002.35002.21002.33002.3300648,900
May 26, 20222.23002.33002.20002.27002.2700905,600
May 25, 20222.17002.25002.17002.23002.2300607,800
May 24, 20222.22002.24002.11002.18002.1800735,100
May 23, 20222.31002.31002.20502.25002.2500518,100
May 20, 20222.33002.36002.20002.28002.2800604,300
May 19, 20222.22002.31002.17002.27002.2700866,900
May 18, 20222.38002.38002.22002.23002.2300783,300
May 17, 20222.44002.44502.34002.40002.4000687,400
May 16, 20222.34002.44002.29002.34002.3400856,000
May 13, 20222.30002.35002.26502.33002.3300969,700
May 12, 20222.21002.33002.18102.27002.2700878,700
May 11, 20222.42002.49002.20002.22002.22001,000,700
May 10, 20222.33002.51402.29002.45002.45001,073,100
May 09, 20222.28002.32002.20002.24002.24001,072,400
May 06, 20222.42002.42602.28002.33002.3300539,300
May 05, 20222.51002.51502.39002.43002.4300740,000
May 04, 20222.64002.64002.37502.55002.5500953,300
May 03, 20222.52002.56002.46002.51002.5100691,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement