Mercado abrirá em 9 h 50 min

Viking Therapeutics, Inc. (VKTX)

NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
79,91+0,30 (+0,38%)
No fechamento: 04:00PM EDT
79,52 -0,39 (-0,49%)
Pós-fechamento: 07:59PM EDT
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202478,1379,9776,7579,9179,911.797.900
07 de mai. de 202478,2781,8676,5179,6179,613.683.600
06 de mai. de 202476,9779,8873,6978,2178,213.197.300
03 de mai. de 202474,4977,6872,8876,9776,973.754.300
02 de mai. de 202478,1378,1373,4175,7675,762.147.200
01 de mai. de 202478,3180,3875,6676,4376,434.065.300
30 de abr. de 202475,0080,2574,8079,5879,583.794.600
29 de abr. de 202474,5476,4473,5075,4275,422.827.900
26 de abr. de 202469,0074,6468,2274,3174,313.535.400
25 de abr. de 202463,0069,1762,5668,8668,863.526.900
24 de abr. de 202465,7567,7864,4365,0765,072.584.600
23 de abr. de 202464,4567,5863,5164,9364,932.032.600
22 de abr. de 202464,1364,9462,3063,8563,851.562.400
19 de abr. de 202464,5465,8061,6463,4263,423.045.800
18 de abr. de 202466,1366,2564,5064,6764,672.405.900
17 de abr. de 202469,0969,7866,2166,4766,471.973.600
16 de abr. de 202466,2668,4865,5067,9567,952.095.700
15 de abr. de 202468,5170,0066,2566,9566,952.132.900
12 de abr. de 202470,0070,8168,4268,6268,622.727.300
11 de abr. de 202470,9471,7370,3970,8770,871.742.900
10 de abr. de 202470,5071,8468,3071,6571,653.110.500
09 de abr. de 202475,2276,1871,7472,8372,832.581.100
08 de abr. de 202475,4376,8174,0375,8875,882.288.100
05 de abr. de 202473,6977,7772,4176,4576,452.722.600
04 de abr. de 202479,0580,1073,3273,6873,683.370.800
03 de abr. de 202477,0080,7476,0078,4478,442.335.800
02 de abr. de 202477,0078,4673,4077,3577,354.013.000
01 de abr. de 202481,9782,0077,2579,5079,503.309.100
28 de mar. de 202483,5084,7080,5082,0082,004.331.400
27 de mar. de 202482,0885,2078,6583,3483,346.689.900
26 de mar. de 202477,5189,1076,9280,8380,8319.565.400
25 de mar. de 202470,9073,7169,1269,1969,192.888.100
22 de mar. de 202470,8072,4068,6969,5569,552.050.600
21 de mar. de 202471,5074,3569,8370,5970,593.384.900
20 de mar. de 202465,4971,1563,6571,0471,044.891.700
19 de mar. de 202462,7067,8061,4165,1865,184.159.200
18 de mar. de 202462,8165,7060,3063,3563,354.677.700
15 de mar. de 202467,2067,7561,9862,5662,569.455.900
14 de mar. de 202470,4870,9363,0465,0565,056.683.200
13 de mar. de 202467,4072,0866,0271,9671,965.148.000
12 de mar. de 202464,0668,2462,9467,1067,106.814.200
11 de mar. de 202470,0070,0361,9263,4463,448.386.500
08 de mar. de 202476,5076,9868,6071,7871,789.841.000
07 de mar. de 202479,5981,4472,0274,0074,0017.278.800
06 de mar. de 202489,5096,7488,6191,1891,188.157.100
05 de mar. de 202490,0092,9283,5687,9087,907.450.000
04 de mar. de 202490,0094,6786,2391,3491,3413.236.200
01 de mar. de 202480,9987,8180,5185,2285,2213.153.200
29 de fev. de 202490,2593,3075,0877,0577,0527.305.100
28 de fev. de 202489,9099,4186,7094,5094,5030.306.900
27 de fev. de 202469,7790,0057,5685,0585,0559.033.700
26 de fev. de 202436,5938,5435,7738,4838,483.219.400
23 de fev. de 202435,7138,6835,6237,4237,423.422.400
22 de fev. de 202435,2038,0135,0035,6635,663.287.600
21 de fev. de 202435,5036,8834,0435,1835,182.682.700
20 de fev. de 202436,2137,5934,2735,7435,744.835.700
16 de fev. de 202431,6137,2231,5836,2036,209.369.500
15 de fev. de 202432,1632,5430,9631,8531,852.541.900
14 de fev. de 202431,4433,9631,0632,2332,234.475.200
13 de fev. de 202430,2231,2929,8230,6030,603.214.000
12 de fev. de 202431,3431,7529,9031,7331,733.425.200
09 de fev. de 202429,3732,0029,1130,5830,584.960.500
08 de fev. de 202425,7529,4525,3428,8928,898.526.300
07 de fev. de 202424,8224,9123,8124,4824,482.658.100
06 de fev. de 202423,3024,6523,1124,6124,613.010.700
05 de fev. de 202423,4625,0422,6824,6624,663.259.000
02 de fev. de 202423,8823,9422,5123,4523,452.463.800
01 de fev. de 202424,3024,3922,8123,9523,953.467.500
31 de jan. de 202423,7125,2423,6424,1424,144.088.600
30 de jan. de 202423,7024,3023,3723,8223,822.189.800
29 de jan. de 202421,3823,9321,2623,9123,913.064.600
26 de jan. de 202421,6422,0020,9221,3721,371.208.400
25 de jan. de 202421,5722,5621,2621,5121,512.540.600
24 de jan. de 202423,6823,7621,3921,4521,452.865.900
23 de jan. de 202423,0623,3522,2023,2723,272.762.300
22 de jan. de 202421,8522,8820,8322,8422,843.838.100
19 de jan. de 202421,0223,2820,7521,7721,773.848.800
18 de jan. de 202421,6322,0620,4720,9420,942.399.300
17 de jan. de 202420,6521,4520,2821,4221,421.189.100
16 de jan. de 202421,2322,0820,5621,2621,261.990.900
12 de jan. de 202421,1922,0020,8721,4421,441.504.800
11 de jan. de 202421,4321,8320,4221,0321,032.738.700
10 de jan. de 202421,6622,9120,9221,6721,674.290.800
09 de jan. de 202419,2522,0919,1521,5621,565.869.300
08 de jan. de 202418,2419,4818,1419,4819,482.646.400
05 de jan. de 202418,2718,7517,9218,1918,192.328.500
04 de jan. de 202417,4618,7517,3618,5818,581.751.900
03 de jan. de 202418,1118,3317,2317,4017,402.053.200
02 de jan. de 202418,5319,0017,9718,2818,281.582.000
29 de dez. de 202319,2619,2918,3918,6118,613.196.100
28 de dez. de 202319,7019,9718,9519,2719,272.020.200
27 de dez. de 202319,3120,0318,7219,6419,642.157.400
26 de dez. de 202319,3119,6418,8619,1419,141.237.900
22 de dez. de 202318,0319,3918,0319,0019,001.785.100
21 de dez. de 202318,0918,4917,7318,0118,011.597.000
20 de dez. de 202318,9919,0117,5517,6217,623.729.500
19 de dez. de 202319,3019,8018,8919,1519,153.116.200
18 de dez. de 202318,8519,4418,4219,1719,172.012.600
15 de dez. de 202319,2519,5418,6418,9018,904.495.200
14 de dez. de 202319,8019,9118,9719,2219,224.264.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...