Quantcast
VKTX

Viking Therapeutics, Inc. Common Stock Historical Stock Prices

$9.886
*  
0.406
4.28%
Get VKTX Alerts
*Delayed - data as of Dec. 12, 2018 15:45 ET  -  Find a broker to begin trading VKTX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:45 9.74 10.26 9.58 9.886 2,112,424
12/11/2018 9.6 9.7425 9.39 9.48 1,500,523
12/10/2018 9.62 9.8 9.18 9.46 2,471,695
12/07/2018 10.11 10.2485 9.55 9.63 2,291,294
12/06/2018 9.98 10.329 9.76 10.06 2,386,750
12/04/2018 11.08 11.32 10.22 10.26 3,051,365
12/03/2018 11.52 11.66 10.46 11.19 2,891,260
11/30/2018 10.99 11.32 10.624 11.29 2,279,933
11/29/2018 11.12 11.35 10.46 10.99 2,298,569
11/28/2018 10.52 11.41 10.29 11.4 3,360,528
11/27/2018 11.35 11.53 10.22 10.35 4,658,698
11/26/2018 12.25 12.39 11.1 11.44 3,406,538
11/23/2018 12.1 12.62 12.04 12.17 1,419,329
11/21/2018 11.805 12.3 11.5 12.26 2,678,778
11/20/2018 11.29 12.079 11.05 11.71 3,453,756
11/19/2018 12.36 12.47 11.56 11.66 4,885,378
11/16/2018 11.3 11.9411 11 11.64 2,629,222
11/15/2018 10.99 11.4699 10.7289 11.4 3,115,498
11/14/2018 11.81 12.09 10.47 10.97 7,066,733
11/13/2018 13.3 13.779 11.28 11.53 13,058,060
11/12/2018 12.29 12.29 11.49 11.73 3,303,543
11/09/2018 12.82 13.47 11.5136 12.33 4,027,494
11/08/2018 13.75 14.6 12.63 13.14 4,931,131
11/07/2018 13.85 14.45 13.58 14.04 2,939,681
11/06/2018 14.06 14.31 13.66 13.74 1,846,064
11/05/2018 14.45 14.772 13.6418 14.09 2,010,404
11/02/2018 15.23 15.69 14.07 14.4 3,411,671
11/01/2018 13.6 15.44 13.5 15.3 3,317,908
10/31/2018 13.39 14.1 13.21 13.6 2,459,858
10/30/2018 13.19 13.61 12.77 13.15 2,312,127
10/29/2018 14.62 14.69 12.87 13.34 3,150,011
10/26/2018 13 14.55 12.8025 14.29 3,926,333
10/25/2018 12.69 13.49 12.36 13.3 3,080,261
10/24/2018 13.73 13.9 12.4 12.4 2,981,623
10/23/2018 13.01 14.05 12.671 13.71 2,498,471
10/22/2018 13.9 14.09 12.78 13.54 2,818,260
10/19/2018 14.52 14.65 13.75 13.83 2,448,513
10/18/2018 14.8 14.8299 14.15 14.44 1,988,230
10/17/2018 15.2 15.39 14.17 14.86 3,029,187
10/16/2018 14.25 15.5 14.06 15.26 4,371,269
10/15/2018 14.28 14.53 13.87 14.2 2,439,035
10/12/2018 14.16 14.67 13.66 14.46 3,679,939
10/11/2018 13.4 14.52 13.25 13.87 4,255,277
10/10/2018 14.4 14.47 13.4 13.57 4,060,420
10/09/2018 14.51 15.4171 14.45 14.57 3,052,098
10/08/2018 15.6 15.8599 14.05 14.73 4,673,113
10/05/2018 15.51 15.98 15.2 15.57 3,828,002
10/04/2018 15.86 15.99 15.15 15.66 2,497,539
10/03/2018 15.32 16.47 15.05 15.78 3,954,568
10/02/2018 16.29 16.48 14.78 15.24 6,721,190
10/01/2018 18.2 18.39 15.9236 16.21 5,963,608
09/28/2018 17.69 17.89 16.7 17.42 5,556,921
09/27/2018 18.39 18.7 17.67 17.84 3,611,193
09/26/2018 19.11 19.199 17.96 18.07 4,339,288
09/25/2018 19.36 19.74 18.88 18.99 3,644,180
09/24/2018 18.15 19.43 18.15 19.29 6,107,210
09/21/2018 18.8 20.02 17.8309 18.2 23,358,220
09/20/2018 19.6 20.85 18.91 18.97 7,261,958
09/19/2018 19.88 22.16 19.08 19.65 13,288,540
09/18/2018 19.925 24 18.06 19.46 51,604,090
09/17/2018 10.6 10.871 10.311 10.39 2,026,697
09/14/2018 10.86 11.14 10.57 10.58 1,628,603
09/13/2018 10.92 11.44 10.56 10.9 2,087,796
09/12/2018 11.14 11.33 10.75 10.98 1,538,334
09/11/2018 11.45 11.64 10.9 11.27 1,776,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio