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 (%)
Jun 28, 2019 8.340 8.450 8.200 8.300 3,504,500 -0.07(-0.84%)
Jun 27, 2019 7.970 8.380 7.950 8.370 1,755,935 +0.45(+5.68%)
Jun 26, 2019 8.080 8.140 7.880 7.920 1,141,943 -0.10(-1.25%)
Jun 25, 2019 8.110 8.180 7.950 8.020 1,463,694 -0.02(-0.25%)
Jun 24, 2019 8.000 8.130 7.900 8.040 1,487,593 +0.03(+0.37%)
Jun 21, 2019 7.970 8.065 7.820 8.010 1,697,300 -0.01(-0.12%)
Jun 20, 2019 8.320 8.400 8.000 8.020 1,357,284 -0.21(-2.55%)
Jun 19, 2019 8.330 8.400 8.220 8.230 739,179 -0.12(-1.44%)
Jun 18, 2019 8.070 8.350 8.050 8.350 943,027 +0.21(+2.58%)
Jun 17, 2019 7.930 8.150 7.830 8.140 1,794,566 +0.28(+3.56%)
Jun 14, 2019 8.120 8.150 7.860 7.860 1,214,600 -0.31(-3.79%)
Jun 13, 2019 7.990 8.170 7.900 8.170 951,960 +0.19(+2.38%)
Jun 12, 2019 7.720 7.990 7.700 7.980 755,929 +0.21(+2.70%)
Jun 11, 2019 8.050 8.230 7.550 7.770 2,017,961 +0.06(+0.78%)
Jun 10, 2019 7.910 8.080 7.700 7.710 1,121,753 -0.13(-1.66%)
Jun 07, 2019 7.750 7.850 7.290 7.840 1,963,300 +0.13(+1.69%)
Jun 06, 2019 8.000 8.020 7.640 7.710 1,182,259 -0.31(-3.87%)
Jun 05, 2019 8.080 8.120 7.880 8.020 987,394 -0.02(-0.25%)
Jun 04, 2019 7.810 8.050 7.700 8.040 1,485,689 +0.37(+4.82%)
Jun 03, 2019 7.700 7.830 7.580 7.670 1,262,173 -0.02(-0.26%)
May 31, 2019 7.710 7.890 7.630 7.690 1,173,400 -0.15(-1.91%)
May 30, 2019 8.000 8.070 7.790 7.840 1,281,502 -0.12(-1.51%)
May 29, 2019 7.820 8.100 7.650 7.960 1,443,963 +0.12(+1.53%)
May 28, 2019 8.550 8.580 7.780 7.840 3,035,882 -0.70(-8.20%)
May 24, 2019 8.400 8.553 8.320 8.540 1,256,200 +0.20(+2.40%)
May 23, 2019 8.250 8.350 8.050 8.340 1,118,639 -0.02(-0.24%)
May 22, 2019 8.590 8.630 8.280 8.360 1,178,753 -0.28(-3.24%)
May 21, 2019 8.350 8.640 8.280 8.640 1,596,517 +0.41(+4.98%)
May 20, 2019 8.300 8.460 8.180 8.230 1,239,540 -0.15(-1.79%)
May 17, 2019 8.350 8.650 8.300 8.380 1,645,300 -0.10(-1.18%)
May 16, 2019 8.530 8.770 8.390 8.480 1,538,005 -0.03(-0.35%)
May 15, 2019 8.380 8.600 8.170 8.510 1,299,195 +0.12(+1.43%)
May 14, 2019 8.110 8.450 8.070 8.390 2,770,689 +0.42(+5.27%)
May 13, 2019 8.280 8.290 7.850 7.970 2,306,742 -0.47(-5.57%)
May 10, 2019 8.520 8.640 8.250 8.440 1,587,300 -0.20(-2.31%)
May 09, 2019 8.420 8.740 8.280 8.640 1,537,873 -0.02(-0.23%)
May 08, 2019 8.340 8.920 8.280 8.660 1,791,324 +0.33(+3.96%)
May 07, 2019 8.760 8.880 8.260 8.330 2,293,316 -0.58(-6.51%)
May 06, 2019 8.260 8.920 8.110 8.910 2,816,805 +0.45(+5.32%)
May 03, 2019 8.050 8.470 8.000 8.460 2,601,400 +0.31(+3.80%)
May 02, 2019 7.900 8.210 7.640 8.150 2,318,885 +0.31(+3.95%)
May 01, 2019 7.890 8.100 7.720 7.840 2,220,580 +0.01(+0.13%)
Apr 30, 2019 8.160 8.240 7.740 7.830 2,790,812 -0.38(-4.63%)
Apr 29, 2019 8.400 8.560 8.200 8.210 1,910,412 -0.18(-2.15%)
Apr 26, 2019 8.370 8.460 8.230 8.390 2,142,500 +0.04(+0.48%)
Apr 25, 2019 8.400 8.620 8.340 8.350 2,325,661 -0.02(-0.24%)
Apr 24, 2019 8.700 8.700 8.350 8.370 2,203,523 -0.35(-4.01%)
Apr 23, 2019 8.670 8.810 8.460 8.720 2,718,997 +0.00(+0.00%)
Apr 22, 2019 8.750 8.930 8.580 8.720 1,791,534 -0.10(-1.13%)
Apr 18, 2019 8.650 8.890 8.345 8.820 2,801,600 +0.23(+2.68%)
Apr 17, 2019 9.140 9.170 8.350 8.590 4,118,134 -0.55(-6.02%)
Apr 16, 2019 8.900 9.260 8.680 9.140 2,837,569 +0.30(+3.39%)
Apr 15, 2019 9.300 9.300 8.810 8.840 3,063,785 -0.51(-5.45%)
Apr 12, 2019 10.02 10.04 9.030 9.350 7,068,000 -0.62(-6.22%)
Apr 11, 2019 11.00 11.03 9.810 9.970 9,773,301 -0.16(-1.58%)
Apr 10, 2019 10.21 10.28 9.880 10.13 2,968,973 +0.02(+0.20%)
Apr 09, 2019 10.51 10.65 10.06 10.11 2,623,106 -0.48(-4.53%)
Apr 08, 2019 10.61 10.70 10.21 10.59 2,560,050 -0.04(-0.38%)
Apr 05, 2019 10.30 10.69 10.30 10.63 2,378,700 +0.31(+3.00%)
Apr 04, 2019 10.24 10.57 9.960 10.32 3,217,701 +0.09(+0.88%)
Apr 03, 2019 10.58 10.94 9.940 10.23 4,725,286 -0.25(-2.39%)
Apr 02, 2019 9.820 10.58 9.820 10.48 6,037,453 +0.61(+6.18%)
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.