Viking Thera (NQ: VKTX )

82.00 -1.34 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.860 8.860 8.400 8.410 1,805,654 -0.37(-4.21%)
Feb 27, 2019 8.460 8.930 8.340 8.780 2,242,447 +0.29(+3.42%)
Feb 26, 2019 8.530 8.670 8.430 8.490 1,837,103 -0.12(-1.39%)
Feb 25, 2019 8.210 8.630 8.200 8.610 3,033,851 +0.39(+4.74%)
Feb 22, 2019 8.560 8.660 8.050 8.220 3,618,600 -0.38(-4.42%)
Feb 21, 2019 8.710 8.780 8.570 8.600 1,616,698 -0.17(-1.94%)
Feb 20, 2019 9.030 9.130 8.550 8.770 3,264,566 -0.26(-2.88%)
Feb 19, 2019 9.460 9.500 8.530 9.030 7,046,978 -0.04(-0.44%)
Feb 15, 2019 9.030 9.240 8.830 9.070 3,315,700 +0.01(+0.11%)
Feb 14, 2019 8.760 9.100 8.520 9.060 3,474,250 +0.24(+2.72%)
Feb 13, 2019 9.000 9.050 8.590 8.820 3,772,625 -0.15(-1.67%)
Feb 12, 2019 8.710 9.350 8.510 8.970 12,361,791 +0.86(+10.60%)
Feb 11, 2019 7.980 8.200 7.900 8.110 1,693,475 +0.13(+1.63%)
Feb 08, 2019 7.850 8.000 7.700 7.980 1,428,800 +0.08(+1.01%)
Feb 07, 2019 7.990 8.050 7.860 7.900 1,870,813 -0.13(-1.62%)
Feb 06, 2019 8.020 8.090 7.810 8.030 1,806,430 +0.04(+0.50%)
Feb 05, 2019 8.310 8.510 7.940 7.990 3,268,800 -0.32(-3.85%)
Feb 04, 2019 8.250 8.320 8.030 8.310 1,774,399 +0.08(+0.97%)
Feb 01, 2019 8.180 8.290 8.090 8.230 1,349,600 +0.07(+0.86%)
Jan 31, 2019 8.320 8.510 8.040 8.160 2,647,891 -0.17(-2.04%)
Jan 30, 2019 7.970 8.360 7.920 8.330 2,319,475 +0.41(+5.18%)
Jan 29, 2019 8.070 8.170 7.830 7.920 2,291,578 -0.14(-1.74%)
Jan 28, 2019 8.280 8.470 8.020 8.060 2,244,989 -0.20(-2.42%)
Jan 25, 2019 8.470 8.500 8.110 8.260 2,302,500 -0.19(-2.25%)
Jan 24, 2019 8.090 8.450 8.000 8.450 1,795,330 +0.36(+4.45%)
Jan 23, 2019 8.210 8.380 8.000 8.090 1,618,779 -0.02(-0.25%)
Jan 22, 2019 8.690 8.720 7.900 8.110 4,072,020 -0.67(-7.63%)
Jan 18, 2019 8.350 8.800 8.260 8.780 2,200,000 +0.50(+6.04%)
Jan 17, 2019 8.200 8.480 8.060 8.280 2,494,767 +0.28(+3.50%)
Jan 16, 2019 8.560 9.040 7.950 8.000 3,982,836 -0.52(-6.10%)
Jan 15, 2019 8.400 8.540 8.220 8.520 1,651,160 +0.19(+2.28%)
Jan 14, 2019 8.300 8.750 8.120 8.330 1,924,327 +0.01(+0.12%)
Jan 11, 2019 8.200 8.490 8.100 8.320 1,477,900 +0.09(+1.09%)
Jan 10, 2019 8.350 8.373 8.050 8.230 2,546,032 -0.18(-2.14%)
Jan 09, 2019 8.500 8.660 8.320 8.410 1,848,382 -0.11(-1.29%)
Jan 08, 2019 8.810 8.860 7.880 8.520 3,206,824 -0.07(-0.81%)
Jan 07, 2019 8.300 8.850 8.200 8.590 3,153,406 +0.34(+4.12%)
Jan 04, 2019 7.740 8.280 7.650 8.250 3,126,200 +0.67(+8.84%)
Jan 03, 2019 8.270 8.430 7.550 7.580 3,535,044 -0.74(-8.89%)
Jan 02, 2019 7.400 8.390 7.400 8.320 3,356,908 +0.67(+8.76%)
Dec 31, 2018 7.720 7.940 7.430 7.650 3,586,900 +0.08(+1.06%)
Dec 28, 2018 7.310 7.800 7.180 7.570 2,641,600 +0.27(+3.70%)
Dec 27, 2018 7.870 7.950 6.970 7.300 3,982,754 -0.70(-8.75%)
Dec 26, 2018 7.200 8.000 7.160 8.000 3,777,179 +0.84(+11.73%)
Dec 24, 2018 7.050 7.440 7.010 7.160 1,626,100 -0.12(-1.65%)
Dec 21, 2018 7.800 7.800 7.020 7.280 6,443,600 -0.48(-6.19%)
Dec 20, 2018 8.040 8.300 7.600 7.760 2,852,974 -0.28(-3.48%)
Dec 19, 2018 8.400 8.780 8.000 8.040 2,543,052 -0.37(-4.40%)
Dec 18, 2018 8.770 9.050 8.290 8.410 2,487,965 -0.30(-3.44%)
Dec 17, 2018 8.800 9.275 8.640 8.710 3,049,155 -0.28(-3.11%)
Dec 14, 2018 9.120 9.410 8.910 8.990 2,062,000 -0.32(-3.44%)
Dec 13, 2018 10.01 10.07 9.300 9.310 2,356,876 -0.50(-5.10%)
Dec 12, 2018 9.740 10.26 9.580 9.810 2,617,057 +0.33(+3.48%)
Dec 11, 2018 9.600 9.740 9.390 9.480 1,501,028 +0.02(+0.21%)
Dec 10, 2018 9.620 9.800 9.180 9.460 2,471,705 -0.17(-1.77%)
Dec 07, 2018 10.11 10.25 9.550 9.630 2,291,900 -0.43(-4.27%)
Dec 06, 2018 9.980 10.33 9.760 10.06 2,461,311 -0.20(-1.95%)
Dec 04, 2018 11.08 11.32 10.22 10.26 3,052,900 -0.93(-8.31%)
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.