Viking Therapeutics, Inc. (VKTX)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 62.78 | 66.42 | 62.47 | 65.84 | 65.84 | 3,330,500 |
| 10 oct 2024 | 62.00 | 62.89 | 61.30 | 62.45 | 62.45 | 2,025,000 |
| 09 oct 2024 | 67.16 | 67.50 | 62.43 | 62.64 | 62.64 | 3,446,800 |
| 08 oct 2024 | 63.70 | 68.74 | 63.25 | 66.68 | 66.68 | 3,373,600 |
| 07 oct 2024 | 65.61 | 66.28 | 62.94 | 63.01 | 63.01 | 1,535,400 |
| 04 oct 2024 | 64.75 | 65.67 | 62.57 | 64.96 | 64.96 | 2,146,900 |
| 03 oct 2024 | 64.60 | 66.38 | 63.44 | 64.11 | 64.11 | 1,947,300 |
| 02 oct 2024 | 62.00 | 64.85 | 61.18 | 64.69 | 64.69 | 1,692,200 |
| 01 oct 2024 | 63.22 | 63.78 | 60.57 | 62.00 | 62.00 | 2,188,500 |
| 30 sept 2024 | 61.90 | 64.55 | 61.41 | 63.31 | 63.31 | 2,052,700 |
| 27 sept 2024 | 62.51 | 63.22 | 61.29 | 61.63 | 61.63 | 1,825,100 |
| 26 sept 2024 | 63.13 | 63.99 | 61.39 | 62.32 | 62.32 | 1,813,100 |
| 25 sept 2024 | 62.69 | 65.61 | 62.23 | 63.13 | 63.13 | 3,022,700 |
| 24 sept 2024 | 64.64 | 64.83 | 61.59 | 61.93 | 61.93 | 3,715,000 |
| 23 sept 2024 | 70.64 | 70.64 | 64.61 | 65.01 | 65.01 | 3,567,900 |
| 20 sept 2024 | 69.50 | 72.36 | 68.51 | 70.47 | 70.47 | 7,998,500 |
| 19 sept 2024 | 66.27 | 68.20 | 65.18 | 68.16 | 68.16 | 2,605,900 |
| 18 sept 2024 | 63.05 | 66.05 | 62.62 | 64.45 | 64.45 | 2,293,100 |
| 17 sept 2024 | 66.12 | 67.06 | 62.20 | 62.94 | 62.94 | 3,471,000 |
| 16 sept 2024 | 66.21 | 68.83 | 64.54 | 67.10 | 67.10 | 2,941,300 |
| 13 sept 2024 | 63.08 | 67.94 | 62.63 | 66.73 | 66.73 | 3,732,700 |
| 12 sept 2024 | 62.71 | 64.66 | 62.06 | 62.81 | 62.81 | 4,139,100 |
| 11 sept 2024 | 57.23 | 61.11 | 55.92 | 60.83 | 60.83 | 5,558,500 |
| 10 sept 2024 | 54.73 | 55.35 | 52.70 | 54.65 | 54.65 | 1,617,200 |
| 09 sept 2024 | 56.29 | 56.37 | 53.92 | 54.78 | 54.78 | 1,996,700 |
| 06 sept 2024 | 55.47 | 55.63 | 51.70 | 54.13 | 54.13 | 3,761,500 |
| 05 sept 2024 | 57.72 | 58.38 | 54.51 | 55.39 | 55.39 | 2,566,100 |
| 04 sept 2024 | 58.20 | 60.27 | 57.57 | 58.10 | 58.10 | 1,640,200 |
| 03 sept 2024 | 63.70 | 64.64 | 58.11 | 58.39 | 58.39 | 3,229,200 |
| 30 ago 2024 | 62.66 | 64.91 | 60.78 | 64.12 | 64.12 | 2,763,100 |
| 29 ago 2024 | 61.29 | 64.16 | 61.25 | 62.65 | 62.65 | 2,036,800 |
| 28 ago 2024 | 61.17 | 62.05 | 60.04 | 61.16 | 61.16 | 1,682,200 |
| 27 ago 2024 | 64.91 | 65.80 | 58.90 | 61.41 | 61.41 | 5,335,000 |
| 26 ago 2024 | 64.80 | 67.27 | 63.87 | 65.52 | 65.52 | 2,338,700 |
| 23 ago 2024 | 64.05 | 65.32 | 63.02 | 64.63 | 64.63 | 2,240,700 |
| 22 ago 2024 | 64.30 | 66.52 | 63.34 | 64.35 | 64.35 | 3,023,900 |
| 21 ago 2024 | 67.03 | 69.99 | 63.59 | 64.76 | 64.76 | 5,342,100 |
| 20 ago 2024 | 63.90 | 66.73 | 59.90 | 66.14 | 66.14 | 7,436,300 |
| 19 ago 2024 | 56.75 | 67.74 | 55.90 | 66.63 | 66.63 | 8,329,300 |
| 16 ago 2024 | 56.75 | 57.21 | 55.05 | 56.71 | 56.71 | 1,669,100 |
| 15 ago 2024 | 58.09 | 59.36 | 56.61 | 57.00 | 57.00 | 1,909,300 |
| 14 ago 2024 | 57.30 | 58.81 | 57.00 | 58.20 | 58.20 | 2,221,600 |
| 13 ago 2024 | 58.39 | 59.28 | 56.03 | 56.20 | 56.20 | 1,839,200 |
| 12 ago 2024 | 56.94 | 59.40 | 56.01 | 58.39 | 58.39 | 1,900,400 |
| 09 ago 2024 | 56.08 | 58.16 | 55.50 | 57.16 | 57.16 | 2,463,300 |
| 08 ago 2024 | 53.30 | 56.74 | 52.62 | 55.77 | 55.77 | 3,774,100 |
| 07 ago 2024 | 54.15 | 54.59 | 50.00 | 50.86 | 50.86 | 2,937,600 |
| 06 ago 2024 | 52.43 | 55.39 | 50.75 | 53.33 | 53.33 | 2,023,800 |
| 05 ago 2024 | 47.53 | 53.54 | 47.31 | 52.00 | 52.00 | 3,595,900 |
| 02 ago 2024 | 52.70 | 53.30 | 49.89 | 53.05 | 53.05 | 3,600,500 |
| 01 ago 2024 | 56.80 | 58.93 | 53.61 | 54.65 | 54.65 | 3,337,600 |
| 31 jul 2024 | 57.30 | 58.85 | 55.50 | 57.00 | 57.00 | 3,272,300 |
| 30 jul 2024 | 61.87 | 62.79 | 56.40 | 56.52 | 56.52 | 5,322,200 |
| 29 jul 2024 | 66.01 | 68.47 | 60.85 | 61.25 | 61.25 | 5,156,200 |
| 26 jul 2024 | 65.62 | 70.96 | 64.50 | 65.98 | 65.98 | 9,296,800 |
| 25 jul 2024 | 59.00 | 69.93 | 56.90 | 64.68 | 64.68 | 20,631,500 |
| 24 jul 2024 | 50.84 | 52.18 | 50.27 | 50.41 | 50.41 | 3,625,800 |
| 23 jul 2024 | 51.50 | 52.85 | 51.00 | 51.54 | 51.54 | 2,102,500 |
| 22 jul 2024 | 50.81 | 51.96 | 48.78 | 51.71 | 51.71 | 2,328,100 |
| 19 jul 2024 | 49.94 | 52.34 | 49.75 | 50.90 | 50.90 | 1,885,600 |
| 18 jul 2024 | 51.08 | 51.68 | 48.53 | 50.10 | 50.10 | 2,600,200 |
| 17 jul 2024 | 53.69 | 53.78 | 48.26 | 49.84 | 49.84 | 6,437,000 |
| 16 jul 2024 | 59.94 | 60.25 | 56.75 | 57.00 | 57.00 | 2,010,300 |
| 15 jul 2024 | 57.63 | 60.00 | 56.66 | 59.38 | 59.38 | 2,141,100 |
| 12 jul 2024 | 58.82 | 59.79 | 57.13 | 57.18 | 57.18 | 2,052,100 |
| 11 jul 2024 | 56.44 | 60.23 | 56.42 | 58.63 | 58.63 | 3,834,200 |
| 10 jul 2024 | 54.29 | 58.71 | 54.17 | 57.99 | 57.99 | 3,991,000 |
| 09 jul 2024 | 51.40 | 54.93 | 51.04 | 54.15 | 54.15 | 2,385,500 |
| 08 jul 2024 | 51.75 | 53.17 | 50.17 | 51.01 | 51.01 | 1,784,000 |
| 05 jul 2024 | 50.91 | 52.30 | 50.25 | 51.27 | 51.27 | 1,485,900 |
| 03 jul 2024 | 51.89 | 52.60 | 49.85 | 50.47 | 50.47 | 1,635,700 |
| 02 jul 2024 | 54.01 | 55.29 | 51.50 | 51.54 | 51.54 | 3,074,900 |
| 01 jul 2024 | 53.38 | 58.26 | 52.50 | 55.32 | 55.32 | 4,218,300 |
| 28 jun 2024 | 51.30 | 54.80 | 51.05 | 53.01 | 53.01 | 16,150,700 |
| 27 jun 2024 | 50.83 | 51.48 | 47.90 | 50.77 | 50.77 | 4,751,300 |
| 26 jun 2024 | 47.45 | 47.98 | 46.11 | 47.39 | 47.39 | 2,803,700 |
| 25 jun 2024 | 52.29 | 52.60 | 47.54 | 47.80 | 47.80 | 4,810,300 |
| 24 jun 2024 | 52.42 | 54.42 | 51.45 | 52.12 | 52.12 | 3,037,800 |
| 21 jun 2024 | 50.70 | 53.96 | 50.08 | 52.74 | 52.74 | 7,224,700 |
| 20 jun 2024 | 50.64 | 51.90 | 49.56 | 50.43 | 50.43 | 2,930,500 |
| 18 jun 2024 | 52.00 | 52.93 | 50.30 | 50.64 | 50.64 | 3,063,800 |
| 17 jun 2024 | 51.61 | 53.96 | 50.20 | 52.02 | 52.02 | 3,165,200 |
| 14 jun 2024 | 51.08 | 52.85 | 48.20 | 52.02 | 52.02 | 5,066,500 |
| 13 jun 2024 | 52.08 | 53.13 | 51.03 | 52.10 | 52.10 | 2,575,300 |
| 12 jun 2024 | 54.18 | 54.90 | 51.52 | 52.46 | 52.46 | 2,911,100 |
| 11 jun 2024 | 55.40 | 55.76 | 52.50 | 52.73 | 52.73 | 3,318,600 |
| 10 jun 2024 | 55.00 | 57.31 | 54.84 | 56.38 | 56.38 | 1,857,300 |
| 07 jun 2024 | 54.51 | 56.96 | 53.76 | 55.99 | 55.99 | 2,558,300 |
| 06 jun 2024 | 58.31 | 58.43 | 54.53 | 55.01 | 55.01 | 3,897,700 |
| 05 jun 2024 | 57.00 | 60.15 | 55.80 | 58.88 | 58.88 | 3,949,600 |
| 04 jun 2024 | 65.00 | 65.42 | 52.31 | 56.23 | 56.23 | 11,381,500 |
| 03 jun 2024 | 62.27 | 65.15 | 60.70 | 62.27 | 62.27 | 2,409,900 |
| 31 may 2024 | 62.22 | 63.50 | 61.51 | 62.26 | 62.26 | 2,219,800 |
| 30 may 2024 | 63.89 | 64.88 | 60.68 | 61.78 | 61.78 | 2,365,000 |
| 29 may 2024 | 64.00 | 64.79 | 63.03 | 63.81 | 63.81 | 1,642,800 |
| 28 may 2024 | 63.46 | 65.90 | 62.33 | 65.36 | 65.36 | 2,288,700 |
| 24 may 2024 | 62.20 | 64.24 | 61.43 | 62.75 | 62.75 | 2,121,000 |
| 23 may 2024 | 63.85 | 64.98 | 61.09 | 61.57 | 61.57 | 3,311,300 |
| 22 may 2024 | 64.63 | 64.63 | 62.25 | 63.01 | 63.01 | 3,120,100 |
| 21 may 2024 | 67.42 | 67.60 | 63.66 | 64.23 | 64.23 | 3,457,300 |
| *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.