Viking Therapeutics, Inc. (VKTX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 74.70 | 77.68 | 72.88 | 76.97 | 76.97 | 3,747,674 |
| 02 may 2024 | 78.13 | 78.13 | 73.41 | 75.76 | 75.76 | 2,147,200 |
| 01 may 2024 | 78.31 | 80.38 | 75.66 | 76.43 | 76.43 | 4,065,300 |
| 30 abr 2024 | 75.00 | 80.25 | 74.80 | 79.58 | 79.58 | 3,794,600 |
| 29 abr 2024 | 74.54 | 76.44 | 73.50 | 75.42 | 75.42 | 2,827,900 |
| 26 abr 2024 | 69.00 | 74.64 | 68.22 | 74.31 | 74.31 | 3,535,400 |
| 25 abr 2024 | 63.00 | 69.17 | 62.56 | 68.86 | 68.86 | 3,526,900 |
| 24 abr 2024 | 65.75 | 67.78 | 64.43 | 65.07 | 65.07 | 2,584,600 |
| 23 abr 2024 | 64.45 | 67.58 | 63.51 | 64.93 | 64.93 | 2,032,600 |
| 22 abr 2024 | 64.13 | 64.94 | 62.30 | 63.85 | 63.85 | 1,562,400 |
| 19 abr 2024 | 64.54 | 65.80 | 61.64 | 63.42 | 63.42 | 3,045,800 |
| 18 abr 2024 | 66.13 | 66.25 | 64.50 | 64.67 | 64.67 | 2,405,900 |
| 17 abr 2024 | 69.09 | 69.78 | 66.21 | 66.47 | 66.47 | 1,973,600 |
| 16 abr 2024 | 66.26 | 68.48 | 65.50 | 67.95 | 67.95 | 2,095,700 |
| 15 abr 2024 | 68.51 | 70.00 | 66.25 | 66.95 | 66.95 | 2,132,900 |
| 12 abr 2024 | 70.00 | 70.81 | 68.42 | 68.62 | 68.62 | 2,727,300 |
| 11 abr 2024 | 70.94 | 71.73 | 70.39 | 70.87 | 70.87 | 1,742,900 |
| 10 abr 2024 | 70.50 | 71.84 | 68.30 | 71.65 | 71.65 | 3,110,500 |
| 09 abr 2024 | 75.22 | 76.18 | 71.74 | 72.83 | 72.83 | 2,581,100 |
| 08 abr 2024 | 75.43 | 76.81 | 74.03 | 75.88 | 75.88 | 2,288,100 |
| 05 abr 2024 | 73.69 | 77.77 | 72.41 | 76.45 | 76.45 | 2,722,600 |
| 04 abr 2024 | 79.05 | 80.10 | 73.32 | 73.68 | 73.68 | 3,370,800 |
| 03 abr 2024 | 77.00 | 80.74 | 76.00 | 78.44 | 78.44 | 2,335,800 |
| 02 abr 2024 | 77.00 | 78.46 | 73.40 | 77.35 | 77.35 | 4,013,000 |
| 01 abr 2024 | 81.97 | 82.00 | 77.25 | 79.50 | 79.50 | 3,309,100 |
| 28 mar 2024 | 83.50 | 84.70 | 80.50 | 82.00 | 82.00 | 4,331,400 |
| 27 mar 2024 | 82.08 | 85.20 | 78.65 | 83.34 | 83.34 | 6,689,900 |
| 26 mar 2024 | 77.51 | 89.10 | 76.92 | 80.83 | 80.83 | 19,565,400 |
| 25 mar 2024 | 70.90 | 73.71 | 69.12 | 69.19 | 69.19 | 2,888,100 |
| 22 mar 2024 | 70.80 | 72.40 | 68.69 | 69.55 | 69.55 | 2,050,600 |
| 21 mar 2024 | 71.50 | 74.35 | 69.83 | 70.59 | 70.59 | 3,384,900 |
| 20 mar 2024 | 65.49 | 71.15 | 63.65 | 71.04 | 71.04 | 4,891,700 |
| 19 mar 2024 | 62.70 | 67.80 | 61.41 | 65.18 | 65.18 | 4,159,200 |
| 18 mar 2024 | 62.81 | 65.70 | 60.30 | 63.35 | 63.35 | 4,677,700 |
| 15 mar 2024 | 67.20 | 67.75 | 61.98 | 62.56 | 62.56 | 9,455,900 |
| 14 mar 2024 | 70.48 | 70.93 | 63.04 | 65.05 | 65.05 | 6,683,200 |
| 13 mar 2024 | 67.40 | 72.08 | 66.02 | 71.96 | 71.96 | 5,148,000 |
| 12 mar 2024 | 64.06 | 68.24 | 62.94 | 67.10 | 67.10 | 6,814,200 |
| 11 mar 2024 | 70.00 | 70.03 | 61.92 | 63.44 | 63.44 | 8,386,500 |
| 08 mar 2024 | 76.50 | 76.98 | 68.60 | 71.78 | 71.78 | 9,841,000 |
| 07 mar 2024 | 79.59 | 81.44 | 72.02 | 74.00 | 74.00 | 17,278,800 |
| 06 mar 2024 | 89.50 | 96.74 | 88.61 | 91.18 | 91.18 | 8,157,100 |
| 05 mar 2024 | 90.00 | 92.92 | 83.56 | 87.90 | 87.90 | 7,450,000 |
| 04 mar 2024 | 90.00 | 94.67 | 86.23 | 91.34 | 91.34 | 13,236,200 |
| 01 mar 2024 | 80.99 | 87.81 | 80.51 | 85.22 | 85.22 | 13,153,200 |
| 29 feb 2024 | 90.25 | 93.30 | 75.08 | 77.05 | 77.05 | 27,305,100 |
| 28 feb 2024 | 89.90 | 99.41 | 86.70 | 94.50 | 94.50 | 30,306,900 |
| 27 feb 2024 | 69.77 | 90.00 | 57.56 | 85.05 | 85.05 | 59,033,700 |
| 26 feb 2024 | 36.59 | 38.54 | 35.77 | 38.48 | 38.48 | 3,219,400 |
| 23 feb 2024 | 35.71 | 38.68 | 35.62 | 37.42 | 37.42 | 3,422,400 |
| 22 feb 2024 | 35.20 | 38.01 | 35.00 | 35.66 | 35.66 | 3,287,600 |
| 21 feb 2024 | 35.50 | 36.88 | 34.04 | 35.18 | 35.18 | 2,682,700 |
| 20 feb 2024 | 36.21 | 37.59 | 34.27 | 35.74 | 35.74 | 4,835,700 |
| 16 feb 2024 | 31.61 | 37.22 | 31.58 | 36.20 | 36.20 | 9,369,500 |
| 15 feb 2024 | 32.16 | 32.54 | 30.96 | 31.85 | 31.85 | 2,541,900 |
| 14 feb 2024 | 31.44 | 33.96 | 31.06 | 32.23 | 32.23 | 4,475,200 |
| 13 feb 2024 | 30.22 | 31.29 | 29.82 | 30.60 | 30.60 | 3,214,000 |
| 12 feb 2024 | 31.34 | 31.75 | 29.90 | 31.73 | 31.73 | 3,425,200 |
| 09 feb 2024 | 29.37 | 32.00 | 29.11 | 30.58 | 30.58 | 4,960,500 |
| 08 feb 2024 | 25.75 | 29.45 | 25.34 | 28.89 | 28.89 | 8,526,300 |
| 07 feb 2024 | 24.82 | 24.91 | 23.81 | 24.48 | 24.48 | 2,658,100 |
| 06 feb 2024 | 23.30 | 24.65 | 23.11 | 24.61 | 24.61 | 3,010,700 |
| 05 feb 2024 | 23.46 | 25.04 | 22.68 | 24.66 | 24.66 | 3,259,000 |
| 02 feb 2024 | 23.88 | 23.94 | 22.51 | 23.45 | 23.45 | 2,463,800 |
| 01 feb 2024 | 24.30 | 24.39 | 22.81 | 23.95 | 23.95 | 3,467,500 |
| 31 ene 2024 | 23.71 | 25.24 | 23.64 | 24.14 | 24.14 | 4,088,600 |
| 30 ene 2024 | 23.70 | 24.30 | 23.37 | 23.82 | 23.82 | 2,189,800 |
| 29 ene 2024 | 21.38 | 23.93 | 21.26 | 23.91 | 23.91 | 3,064,600 |
| 26 ene 2024 | 21.64 | 22.00 | 20.92 | 21.37 | 21.37 | 1,208,400 |
| 25 ene 2024 | 21.57 | 22.56 | 21.26 | 21.51 | 21.51 | 2,540,600 |
| 24 ene 2024 | 23.68 | 23.76 | 21.39 | 21.45 | 21.45 | 2,865,900 |
| 23 ene 2024 | 23.06 | 23.35 | 22.20 | 23.27 | 23.27 | 2,762,300 |
| 22 ene 2024 | 21.85 | 22.88 | 20.83 | 22.84 | 22.84 | 3,838,100 |
| 19 ene 2024 | 21.02 | 23.28 | 20.75 | 21.77 | 21.77 | 3,848,800 |
| 18 ene 2024 | 21.63 | 22.06 | 20.47 | 20.94 | 20.94 | 2,399,300 |
| 17 ene 2024 | 20.65 | 21.45 | 20.28 | 21.42 | 21.42 | 1,189,100 |
| 16 ene 2024 | 21.23 | 22.08 | 20.56 | 21.26 | 21.26 | 1,990,900 |
| 12 ene 2024 | 21.19 | 22.00 | 20.87 | 21.44 | 21.44 | 1,504,800 |
| 11 ene 2024 | 21.43 | 21.83 | 20.42 | 21.03 | 21.03 | 2,738,700 |
| 10 ene 2024 | 21.66 | 22.91 | 20.92 | 21.67 | 21.67 | 4,290,800 |
| 09 ene 2024 | 19.25 | 22.09 | 19.15 | 21.56 | 21.56 | 5,869,300 |
| 08 ene 2024 | 18.24 | 19.48 | 18.14 | 19.48 | 19.48 | 2,646,400 |
| 05 ene 2024 | 18.27 | 18.75 | 17.92 | 18.19 | 18.19 | 2,328,500 |
| 04 ene 2024 | 17.46 | 18.75 | 17.36 | 18.58 | 18.58 | 1,751,900 |
| 03 ene 2024 | 18.11 | 18.33 | 17.23 | 17.40 | 17.40 | 2,053,200 |
| 02 ene 2024 | 18.53 | 19.00 | 17.97 | 18.28 | 18.28 | 1,582,000 |
| 29 dic 2023 | 19.26 | 19.29 | 18.39 | 18.61 | 18.61 | 3,196,100 |
| 28 dic 2023 | 19.70 | 19.97 | 18.95 | 19.27 | 19.27 | 2,020,200 |
| 27 dic 2023 | 19.31 | 20.03 | 18.72 | 19.64 | 19.64 | 2,157,400 |
| 26 dic 2023 | 19.31 | 19.64 | 18.86 | 19.14 | 19.14 | 1,237,900 |
| 22 dic 2023 | 18.03 | 19.39 | 18.03 | 19.00 | 19.00 | 1,785,100 |
| 21 dic 2023 | 18.09 | 18.49 | 17.73 | 18.01 | 18.01 | 1,597,000 |
| 20 dic 2023 | 18.99 | 19.01 | 17.55 | 17.62 | 17.62 | 3,729,500 |
| 19 dic 2023 | 19.30 | 19.80 | 18.89 | 19.15 | 19.15 | 3,116,200 |
| 18 dic 2023 | 18.85 | 19.44 | 18.42 | 19.17 | 19.17 | 2,012,600 |
| 15 dic 2023 | 19.25 | 19.54 | 18.64 | 18.90 | 18.90 | 4,495,200 |
| 14 dic 2023 | 19.80 | 19.91 | 18.97 | 19.22 | 19.22 | 4,264,900 |
| 13 dic 2023 | 18.25 | 19.41 | 18.10 | 19.41 | 19.41 | 2,674,400 |
| 12 dic 2023 | 17.46 | 18.35 | 16.70 | 18.34 | 18.34 | 2,083,200 |
| 11 dic 2023 | 18.48 | 18.48 | 16.71 | 17.45 | 17.45 | 3,994,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.