Skip to main content

Viking Thera (NQ: VKTX )

61.78 -2.03 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 63.89 64.88 60.68 61.78 2,364,130 -2.03(-3.18%)
May 29, 2024 64.00 64.79 63.03 63.81 1,643,002 -1.55(-2.37%)
May 28, 2024 63.46 65.90 62.33 65.36 2,285,555 +2.61(+4.16%)
May 24, 2024 62.20 64.24 61.43 62.75 2,124,779 +1.18(+1.92%)
May 23, 2024 63.85 64.98 61.09 61.57 3,308,900 -1.44(-2.29%)
May 22, 2024 64.63 64.63 62.25 63.01 3,119,240 -1.22(-1.90%)
May 21, 2024 67.42 67.60 63.66 64.23 3,454,477 -3.28(-4.87%)
May 20, 2024 66.85 68.53 66.18 67.52 2,482,909 +0.52(+0.77%)
May 17, 2024 69.99 71.09 66.68 67.00 4,148,190 -2.06(-2.98%)
May 16, 2024 76.26 76.89 68.40 69.06 7,488,397 -8.95(-11.47%)
May 15, 2024 73.97 79.88 72.69 78.01 4,202,227 +5.51(+7.60%)
May 14, 2024 72.88 74.21 71.55 72.50 1,504,185 +0.15(+0.21%)
May 13, 2024 74.39 74.95 70.43 72.35 2,577,504 -1.29(-1.75%)
May 10, 2024 80.12 80.19 73.21 73.64 3,993,189 -6.56(-8.18%)
May 09, 2024 80.49 81.81 78.61 80.20 2,413,943 +0.29(+0.36%)
May 08, 2024 78.13 79.97 76.75 79.91 1,798,763 +0.30(+0.38%)
May 07, 2024 78.27 81.86 76.51 79.61 3,681,631 +1.40(+1.79%)
May 06, 2024 76.97 79.88 73.69 78.21 3,196,620 +1.24(+1.61%)
May 03, 2024 74.49 77.68 72.88 76.97 3,754,263 +1.21(+1.60%)
May 02, 2024 78.13 78.13 73.41 75.76 2,141,936 -0.67(-0.88%)
May 01, 2024 78.31 80.38 75.66 76.43 4,062,023 -3.15(-3.96%)
Apr 30, 2024 75.00 80.25 74.80 79.58 3,787,837 +4.16(+5.52%)
Apr 29, 2024 74.54 76.44 73.50 75.42 2,827,476 +1.11(+1.49%)
Apr 26, 2024 69.00 74.64 68.22 74.31 3,535,457 +5.45(+7.91%)
Apr 25, 2024 63.00 69.17 62.56 68.86 3,522,293 +3.79(+5.82%)
Apr 24, 2024 65.75 67.78 64.43 65.07 2,581,912 +0.14(+0.22%)
Apr 23, 2024 64.45 67.58 63.51 64.93 2,030,346 +1.08(+1.69%)
Apr 22, 2024 64.13 64.94 62.30 63.85 1,562,138 +0.43(+0.68%)
Apr 19, 2024 64.54 65.80 61.64 63.42 3,060,725 -1.25(-1.93%)
Apr 18, 2024 66.13 66.25 64.50 64.67 2,404,869 -1.80(-2.71%)
Apr 17, 2024 69.09 69.78 66.21 66.47 1,972,036 -1.48(-2.18%)
Apr 16, 2024 66.26 68.48 65.50 67.95 2,092,951 +1.00(+1.49%)
Apr 15, 2024 68.51 70.00 66.25 66.95 2,131,936 -1.67(-2.43%)
Apr 12, 2024 70.00 70.81 68.42 68.62 2,729,881 -2.25(-3.17%)
Apr 11, 2024 70.94 71.73 70.39 70.87 1,742,396 -0.78(-1.09%)
Apr 10, 2024 70.50 71.84 68.30 71.65 3,109,870 -1.18(-1.62%)
Apr 09, 2024 75.22 76.18 71.74 72.83 2,579,741 -3.05(-4.02%)
Apr 08, 2024 75.43 76.81 74.03 75.88 2,288,014 -0.57(-0.75%)
Apr 05, 2024 73.69 77.77 72.41 76.45 2,726,464 +2.77(+3.76%)
Apr 04, 2024 79.05 80.10 73.32 73.68 3,368,722 -4.76(-6.07%)
Apr 03, 2024 77.00 80.74 76.00 78.44 2,333,511 +1.09(+1.41%)
Apr 02, 2024 77.00 78.46 73.40 77.35 4,010,635 -2.15(-2.70%)
Apr 01, 2024 81.97 82.00 77.25 79.50 3,300,701 -2.50(-3.05%)
Mar 28, 2024 83.50 81.55 81.44 82.00 4,331,440 -1.34(-1.61%)
Mar 27, 2024 82.08 85.20 78.65 83.34 6,685,708 +2.51(+3.11%)
Mar 26, 2024 77.51 89.10 76.92 80.83 19,556,292 +11.64(+16.82%)
Mar 25, 2024 70.90 73.71 69.12 69.19 2,883,460 -0.36(-0.52%)
Mar 22, 2024 70.80 72.40 68.69 69.55 2,055,597 -1.04(-1.47%)
Mar 21, 2024 71.50 74.35 69.83 70.59 3,383,313 -0.45(-0.63%)
Mar 20, 2024 65.49 71.15 63.65 71.04 4,877,595 +5.86(+8.99%)
Mar 19, 2024 62.70 67.80 61.41 65.18 4,157,571 +1.83(+2.89%)
Mar 18, 2024 62.81 65.70 60.30 63.35 4,673,458 +0.79(+1.26%)
Mar 15, 2024 67.20 67.75 61.98 62.56 9,470,204 -2.49(-3.83%)
Mar 14, 2024 70.48 70.93 63.04 65.05 6,673,561 -6.91(-9.60%)
Mar 13, 2024 67.40 72.08 66.02 71.96 5,144,237 +4.86(+7.24%)
Mar 12, 2024 64.06 68.24 62.94 67.10 6,812,032 +3.66(+5.77%)
Mar 11, 2024 70.00 70.03 61.92 63.44 8,374,594 -8.34(-11.62%)
Mar 08, 2024 76.50 76.98 68.60 71.78 9,855,706 -2.22(-3.00%)
Mar 07, 2024 79.59 81.44 72.02 74.00 17,251,494 -17.18(-18.84%)
Mar 06, 2024 89.50 96.74 88.61 91.18 8,143,434 +3.28(+3.73%)
Mar 05, 2024 90.00 92.92 83.56 87.90 7,436,552 -3.44(-3.77%)
Mar 04, 2024 90.00 94.67 86.23 91.34 13,220,714 +6.12(+7.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.