Viking Therapeutics, Inc. (1VT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:41PM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 57.74 | 58.82 | 57.74 | 58.00 | 58.00 | 650 |
| May 22, 2024 | 58.76 | 60.90 | 57.48 | 57.48 | 57.48 | 184 |
| May 21, 2024 | 61.82 | 62.76 | 60.10 | 60.20 | 60.20 | 1,372 |
| May 20, 2024 | 60.70 | 63.90 | 60.70 | 62.46 | 62.46 | 1,122 |
| May 17, 2024 | 64.00 | 66.76 | 63.00 | 63.02 | 63.02 | 2,089 |
| May 16, 2024 | 70.70 | 72.02 | 63.14 | 63.14 | 63.14 | 2,192 |
| May 15, 2024 | 66.00 | 73.00 | 66.00 | 71.24 | 71.24 | 585 |
| May 14, 2024 | 66.00 | 66.72 | 65.98 | 66.72 | 66.72 | 56 |
| May 13, 2024 | 67.52 | 70.28 | 65.76 | 65.76 | 65.76 | 1,447 |
| May 10, 2024 | 73.76 | 73.76 | 68.50 | 68.50 | 68.50 | 395 |
| May 09, 2024 | 72.86 | 73.80 | 72.86 | 73.80 | 73.80 | - |
| May 08, 2024 | 73.20 | 74.96 | 71.38 | 72.50 | 72.50 | 124 |
| May 07, 2024 | 71.28 | 75.02 | 71.22 | 75.00 | 75.00 | 2,450 |
| May 06, 2024 | 71.38 | 72.48 | 70.66 | 71.00 | 71.00 | 230 |
| May 03, 2024 | 67.70 | 72.14 | 66.70 | 72.14 | 72.14 | 8,806 |
| May 02, 2024 | 73.50 | 73.50 | 69.64 | 69.64 | 69.64 | 65 |
| Apr 30, 2024 | 71.88 | 74.06 | 71.70 | 74.06 | 74.06 | 920 |
| Apr 29, 2024 | 69.30 | 72.16 | 69.00 | 69.52 | 69.52 | 458 |
| Apr 26, 2024 | 63.52 | 67.44 | 63.52 | 67.44 | 67.44 | 180 |
| Apr 25, 2024 | 58.62 | 59.48 | 58.62 | 58.64 | 58.64 | 390 |
| Apr 24, 2024 | 60.52 | 62.68 | 60.52 | 61.28 | 61.28 | 138 |
| Apr 23, 2024 | 60.24 | 61.50 | 60.12 | 60.92 | 60.92 | 473 |
| Apr 22, 2024 | 58.12 | 62.26 | 58.12 | 60.94 | 60.94 | 593 |
| Apr 19, 2024 | 59.60 | 60.42 | 59.16 | 59.16 | 59.16 | 507 |
| Apr 18, 2024 | 61.14 | 62.54 | 61.14 | 61.62 | 61.62 | 517 |
| Apr 17, 2024 | 63.24 | 64.24 | 63.24 | 64.24 | 64.24 | 115 |
| Apr 16, 2024 | 62.20 | 62.48 | 61.60 | 62.48 | 62.48 | 715 |
| Apr 15, 2024 | 63.62 | 63.62 | 63.32 | 63.32 | 63.32 | 45 |
| Apr 12, 2024 | 65.50 | 66.50 | 64.98 | 65.52 | 65.52 | 85 |
| Apr 11, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| Apr 10, 2024 | 65.94 | 67.04 | 64.00 | 66.24 | 66.24 | 312 |
| Apr 09, 2024 | 69.12 | 70.14 | 67.50 | 67.62 | 67.62 | 267 |
| Apr 08, 2024 | 71.94 | 71.94 | 68.52 | 69.44 | 69.44 | 1,348 |
| Apr 05, 2024 | 66.94 | 71.50 | 66.38 | 71.50 | 71.50 | 565 |
| Apr 04, 2024 | 73.50 | 74.30 | 68.38 | 68.38 | 68.38 | 1,772 |
| Apr 03, 2024 | 72.00 | 72.50 | 71.22 | 72.20 | 72.20 | 419 |
| Apr 02, 2024 | 75.00 | 75.58 | 68.66 | 71.44 | 71.44 | 1,781 |
| Mar 28, 2024 | 76.04 | 77.96 | 76.00 | 77.54 | 77.54 | 835 |
| Mar 27, 2024 | 77.00 | 79.74 | 74.00 | 76.16 | 76.16 | 1,472 |
| Mar 26, 2024 | 63.22 | 81.00 | 60.00 | 75.76 | 75.76 | 3,094 |
| Mar 25, 2024 | 63.72 | 66.88 | 63.72 | 66.88 | 66.88 | 354 |
| Mar 22, 2024 | 65.98 | 67.12 | 64.40 | 64.40 | 64.40 | 534 |
| Mar 21, 2024 | 67.44 | 67.44 | 64.66 | 64.66 | 64.66 | 332 |
| Mar 20, 2024 | 59.74 | 64.62 | 59.74 | 64.20 | 64.20 | 1,505 |
| Mar 19, 2024 | 58.46 | 62.70 | 57.54 | 61.12 | 61.12 | 1,136 |
| Mar 18, 2024 | 59.50 | 59.76 | 56.90 | 59.52 | 59.52 | 2,114 |
| Mar 15, 2024 | 60.42 | 63.18 | 58.02 | 58.20 | 58.20 | 1,307 |
| Mar 14, 2024 | 67.88 | 67.88 | 59.00 | 59.00 | 59.00 | 1,895 |
| Mar 13, 2024 | 63.22 | 65.74 | 61.00 | 65.74 | 65.74 | 1,327 |
| Mar 12, 2024 | 56.22 | 62.44 | 56.22 | 62.44 | 62.44 | 285 |
| Mar 11, 2024 | 65.98 | 65.98 | 56.68 | 58.22 | 58.22 | 3,691 |
| Mar 08, 2024 | 69.00 | 71.58 | 63.44 | 65.00 | 65.00 | 8,538 |
| Mar 07, 2024 | 85.20 | 87.98 | 66.38 | 68.00 | 68.00 | 8,950 |
| Mar 06, 2024 | 81.32 | 87.54 | 80.04 | 83.20 | 83.20 | 2,397 |
| Mar 05, 2024 | 85.50 | 85.98 | 78.20 | 79.26 | 79.26 | 3,121 |
| Mar 04, 2024 | 81.80 | 88.18 | 81.00 | 85.64 | 85.64 | 15,059 |
| Mar 01, 2024 | 73.98 | 79.06 | 72.88 | 78.86 | 78.86 | 2,690 |
| Feb 29, 2024 | 88.00 | 90.00 | 69.90 | 70.50 | 70.50 | 10,288 |
| Feb 28, 2024 | 82.08 | 91.50 | 78.00 | 87.16 | 87.16 | 5,350 |
| Feb 27, 2024 | 35.92 | 80.80 | 35.39 | 78.56 | 78.56 | 11,173 |
| Feb 26, 2024 | 34.90 | 35.10 | 33.92 | 34.06 | 34.06 | 726 |
| Feb 23, 2024 | 33.65 | 35.02 | 32.71 | 34.00 | 34.00 | 1,371 |
| Feb 22, 2024 | 32.59 | 34.73 | 32.43 | 32.70 | 32.70 | 795 |
| Feb 21, 2024 | 32.83 | 34.00 | 31.45 | 31.45 | 31.45 | 1,180 |
| Feb 20, 2024 | 37.80 | 37.80 | 32.50 | 32.66 | 32.66 | 3,763 |
| Feb 19, 2024 | 35.60 | 37.50 | 35.60 | 37.00 | 37.00 | 15,001 |
| Feb 16, 2024 | 29.51 | 34.45 | 29.35 | 34.45 | 34.45 | 1,707 |
| Feb 15, 2024 | 30.99 | 30.99 | 29.72 | 29.72 | 29.72 | 1,919 |
| Feb 14, 2024 | 28.53 | 31.36 | 27.88 | 30.14 | 30.14 | 789 |
| Feb 13, 2024 | 29.01 | 29.10 | 28.70 | 28.70 | 28.70 | 290 |
| Feb 12, 2024 | 28.70 | 29.25 | 28.00 | 28.83 | 28.83 | 685 |
| Feb 09, 2024 | 27.34 | 27.96 | 27.03 | 27.91 | 27.91 | 470 |
| Feb 08, 2024 | 23.79 | 26.62 | 23.79 | 26.00 | 26.00 | 1,853 |
| Feb 07, 2024 | 22.64 | 22.92 | 22.64 | 22.92 | 22.92 | 150 |
| Feb 06, 2024 | 23.05 | 23.37 | 21.53 | 21.53 | 21.53 | 1,245 |
| Feb 05, 2024 | 21.75 | 22.62 | 21.50 | 21.50 | 21.50 | 1,365 |
| Feb 02, 2024 | 22.53 | 23.71 | 22.53 | 23.71 | 23.71 | 400 |
| Feb 01, 2024 | 22.68 | 23.71 | 21.50 | 22.00 | 22.00 | 720 |
| Jan 31, 2024 | 21.97 | 23.00 | 21.97 | 22.49 | 22.49 | 569 |
| Jan 30, 2024 | 21.88 | 22.96 | 21.88 | 22.07 | 22.07 | 300 |
| Jan 29, 2024 | 19.59 | 21.50 | 19.59 | 21.50 | 21.50 | 2,000 |
| Jan 26, 2024 | 19.70 | 19.97 | 19.70 | 19.76 | 19.76 | 185 |
| Jan 25, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| Jan 24, 2024 | 21.16 | 21.84 | 20.45 | 20.70 | 20.70 | 840 |
| Jan 23, 2024 | 20.71 | 21.22 | 20.71 | 21.22 | 21.22 | 20 |
| Jan 22, 2024 | 19.77 | 20.30 | 19.77 | 20.03 | 20.03 | 325 |
| Jan 19, 2024 | 19.39 | 19.39 | 19.33 | 19.38 | 19.38 | 50 |
| Jan 18, 2024 | 19.54 | 19.94 | 19.54 | 19.94 | 19.94 | 80 |
| Jan 17, 2024 | 19.28 | 19.28 | 19.07 | 19.07 | 19.07 | 25 |
| Jan 16, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Jan 15, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| Jan 12, 2024 | 19.05 | 19.23 | 19.05 | 19.23 | 19.23 | 100 |
| Jan 11, 2024 | 19.67 | 19.95 | 19.67 | 19.73 | 19.73 | - |
| Jan 10, 2024 | 19.85 | 20.14 | 19.55 | 19.72 | 19.72 | 569 |
| Jan 09, 2024 | 17.58 | 18.85 | 17.58 | 18.85 | 18.85 | 2,375 |
| Jan 08, 2024 | 16.75 | 16.75 | 16.29 | 16.29 | 16.29 | 100 |
| Jan 05, 2024 | 16.91 | 17.00 | 16.91 | 16.99 | 16.99 | 110 |
| Jan 04, 2024 | 15.79 | 16.07 | 15.79 | 16.07 | 16.07 | 100 |
| Jan 03, 2024 | 16.65 | 16.75 | 16.65 | 16.75 | 16.75 | - |
| Jan 02, 2024 | 17.00 | 17.02 | 17.00 | 17.00 | 17.00 | 565 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.