La bourse est fermée

Viking Therapeutics, Inc. (VKTX)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,78+4,28 (+5,90 %)
À partir de 02:17PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202473,9779,8872,6976,7876,782 741 033
14 mai 202472,8874,2171,5572,5072,501 503 300
13 mai 202474,3974,9570,4372,3572,352 577 800
10 mai 202480,1280,1973,2173,6473,643 993 200
09 mai 202480,4981,8178,6180,2080,202 416 800
08 mai 202478,1379,9776,7579,9179,911 799 700
07 mai 202478,2781,8676,5179,6179,613 683 600
06 mai 202476,9779,8873,6978,2178,213 197 300
03 mai 202474,4977,6872,8876,9776,973 754 300
02 mai 202478,1378,1373,4175,7675,762 147 200
01 mai 202478,3180,3875,6676,4376,434 065 300
30 avr. 202475,0080,2574,8079,5879,583 794 600
29 avr. 202474,5476,4473,5075,4275,422 827 900
26 avr. 202469,0074,6468,2274,3174,313 535 400
25 avr. 202463,0069,1762,5668,8668,863 526 900
24 avr. 202465,7567,7864,4365,0765,072 584 600
23 avr. 202464,4567,5863,5164,9364,932 032 600
22 avr. 202464,1364,9462,3063,8563,851 562 400
19 avr. 202464,5465,8061,6463,4263,423 045 800
18 avr. 202466,1366,2564,5064,6764,672 405 900
17 avr. 202469,0969,7866,2166,4766,471 973 600
16 avr. 202466,2668,4865,5067,9567,952 095 700
15 avr. 202468,5170,0066,2566,9566,952 132 900
12 avr. 202470,0070,8168,4268,6268,622 727 300
11 avr. 202470,9471,7370,3970,8770,871 742 900
10 avr. 202470,5071,8468,3071,6571,653 110 500
09 avr. 202475,2276,1871,7472,8372,832 581 100
08 avr. 202475,4376,8174,0375,8875,882 288 100
05 avr. 202473,6977,7772,4176,4576,452 722 600
04 avr. 202479,0580,1073,3273,6873,683 370 800
03 avr. 202477,0080,7476,0078,4478,442 335 800
02 avr. 202477,0078,4673,4077,3577,354 013 000
01 avr. 202481,9782,0077,2579,5079,503 309 100
28 mars 202483,5084,7080,5082,0082,004 331 400
27 mars 202482,0885,2078,6583,3483,346 689 900
26 mars 202477,5189,1076,9280,8380,8319 565 400
25 mars 202470,9073,7169,1269,1969,192 888 100
22 mars 202470,8072,4068,6969,5569,552 050 600
21 mars 202471,5074,3569,8370,5970,593 384 900
20 mars 202465,4971,1563,6571,0471,044 891 700
19 mars 202462,7067,8061,4165,1865,184 159 200
18 mars 202462,8165,7060,3063,3563,354 677 700
15 mars 202467,2067,7561,9862,5662,569 455 900
14 mars 202470,4870,9363,0465,0565,056 683 200
13 mars 202467,4072,0866,0271,9671,965 148 000
12 mars 202464,0668,2462,9467,1067,106 814 200
11 mars 202470,0070,0361,9263,4463,448 386 500
08 mars 202476,5076,9868,6071,7871,789 841 000
07 mars 202479,5981,4472,0274,0074,0017 278 800
06 mars 202489,5096,7488,6191,1891,188 157 100
05 mars 202490,0092,9283,5687,9087,907 450 000
04 mars 202490,0094,6786,2391,3491,3413 236 200
01 mars 202480,9987,8180,5185,2285,2213 153 200
29 févr. 202490,2593,3075,0877,0577,0527 305 100
28 févr. 202489,9099,4186,7094,5094,5030 306 900
27 févr. 202469,7790,0057,5685,0585,0559 033 700
26 févr. 202436,5938,5435,7738,4838,483 219 400
23 févr. 202435,7138,6835,6237,4237,423 422 400
22 févr. 202435,2038,0135,0035,6635,663 287 600
21 févr. 202435,5036,8834,0435,1835,182 682 700
20 févr. 202436,2137,5934,2735,7435,744 835 700
16 févr. 202431,6137,2231,5836,2036,209 369 500
15 févr. 202432,1632,5430,9631,8531,852 541 900
14 févr. 202431,4433,9631,0632,2332,234 475 200
13 févr. 202430,2231,2929,8230,6030,603 214 000
12 févr. 202431,3431,7529,9031,7331,733 425 200
09 févr. 202429,3732,0029,1130,5830,584 960 500
08 févr. 202425,7529,4525,3428,8928,898 526 300
07 févr. 202424,8224,9123,8124,4824,482 658 100
06 févr. 202423,3024,6523,1124,6124,613 010 700
05 févr. 202423,4625,0422,6824,6624,663 259 000
02 févr. 202423,8823,9422,5123,4523,452 463 800
01 févr. 202424,3024,3922,8123,9523,953 467 500
31 janv. 202423,7125,2423,6424,1424,144 088 600
30 janv. 202423,7024,3023,3723,8223,822 189 800
29 janv. 202421,3823,9321,2623,9123,913 064 600
26 janv. 202421,6422,0020,9221,3721,371 208 400
25 janv. 202421,5722,5621,2621,5121,512 540 600
24 janv. 202423,6823,7621,3921,4521,452 865 900
23 janv. 202423,0623,3522,2023,2723,272 762 300
22 janv. 202421,8522,8820,8322,8422,843 838 100
19 janv. 202421,0223,2820,7521,7721,773 848 800
18 janv. 202421,6322,0620,4720,9420,942 399 300
17 janv. 202420,6521,4520,2821,4221,421 189 100
16 janv. 202421,2322,0820,5621,2621,261 990 900
12 janv. 202421,1922,0020,8721,4421,441 504 800
11 janv. 202421,4321,8320,4221,0321,032 738 700
10 janv. 202421,6622,9120,9221,6721,674 290 800
09 janv. 202419,2522,0919,1521,5621,565 869 300
08 janv. 202418,2419,4818,1419,4819,482 646 400
05 janv. 202418,2718,7517,9218,1918,192 328 500
04 janv. 202417,4618,7517,3618,5818,581 751 900
03 janv. 202418,1118,3317,2317,4017,402 053 200
02 janv. 202418,5319,0017,9718,2818,281 582 000
29 déc. 202319,2619,2918,3918,6118,613 196 100
28 déc. 202319,7019,9718,9519,2719,272 020 200
27 déc. 202319,3120,0318,7219,6419,642 157 400
26 déc. 202319,3119,6418,8619,1419,141 237 900
22 déc. 202318,0319,3918,0319,0019,001 785 100
21 déc. 202318,0918,4917,7318,0118,011 597 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...