Premium
Viking Therapeutics Inc (VKTX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8999 | -2.86592356688 | 31.4 | 32.88 | 28.64 | 4255724 | 30.44159364 | CS |
| 4 | -2.4399 | -7.40710382514 | 32.94 | 35.97 | 28.64 | 4355769 | 32.18795958 | CS |
| 12 | -22.8899 | -42.873009927 | 53.39 | 56.2485 | 28.64 | 3724568 | 39.26180367 | CS |
| 26 | -26.7999 | -46.7712041885 | 57.3 | 81.7295 | 28.64 | 3952144 | 53.66701393 | CS |
| 52 | -0.9399 | -2.98950381679 | 31.44 | 99.3999 | 28.64 | 4486842 | 61.99102332 | CS |
| 156 | 26.6201 | 686.085051546 | 3.88 | 99.3999 | 2.02 | 3045562 | 36.98473053 | CS |
| 260 | 23.8601 | 359.338855422 | 6.64 | 99.3999 | 2.02 | 2288156 | 30.64458891 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 30.48 | 0.98 | 3.32 | 29.58 | 30.8799 | 29.5 | 3280652 |
| 1739489700 | 29.5 | 0.18 | 0.61 | 29.81 | 30.12 | 28.64 | 3664323 |
| 1739403300 | 29.32 | -0.64 | -2.14 | 29.45 | 30.3 | 29.16 | 2707682 |
| 1739316900 | 29.96 | -0.21 | -0.70 | 29.45 | 29.99 | 29.0812 | 4679534 |
| 1739230500 | 30.17 | -2.39 | -7.34 | 32.74 | 32.74 | 29.905 | 5407640 |
| 1738971300 | 32.56 | 1.1 | 3.50 | 31.4 | 32.88 | 30.8 | 4819442 |
| 1738884900 | 31.46 | -2.04 | -6.09 | 30.9 | 33.4 | 29.9 | 9333674 |
| 1738798500 | 33.5 | 1.13 | 3.49 | 32.89 | 33.9 | 32.369999 | 4901552 |
| 1738712100 | 32.369999 | 0.85 | 2.70 | 31.52 | 34.07 | 30.9 | 6362080 |
| 1738625700 | 31.52 | -1.23 | -3.76 | 31.38 | 32.4 | 31.13 | 3923798 |
| 1738366500 | 32.75 | -0.94 | -2.79 | 34.24 | 34.78 | 32.28 | 3998900 |
| 1738280100 | 33.69 | 0.26 | 0.78 | 34.07 | 34.29 | 33.299999 | 2461277 |
| 1738193700 | 33.43 | -0.89 | -2.59 | 34 | 34.5999 | 33.17 | 1636034 |
| 1738107300 | 34.32 | 0.86 | 2.57 | 33.98 | 34.74 | 32.77 | 2344272 |
| 1738020900 | 33.46 | -1.04 | -3.01 | 33.87 | 34.68 | 32.9 | 2696887 |
| 1737761700 | 34.5 | 0.45 | 1.32 | 34.56 | 35.97 | 34.19 | 3441934 |
| 1737675300 | 34.05 | 0 | 0.00 | 34.05 | 34.05 | 34.05 | 0 |
| 1737588900 | 34.05 | 1.18 | 3.59 | 33.36 | 35.41 | 33.33 | 3944495 |
| 1737502500 | 32.869999 | 0.22 | 0.67 | 32.869999 | 33.99 | 30.56 | 7714164 |
| 1737156900 | 32.65 | 0.09 | 0.28 | 32.939999 | 34.2395 | 32.56 | 4366156 |
| 1737070500 | 32.56 | -2.3 | -6.60 | 34.5 | 34.9118 | 32.509999 | 5158006 |
| 1736984100 | 34.86 | 0.93 | 2.74 | 34.59 | 35.1 | 33.424999 | 3963034 |
| 1736897700 | 33.93 | -4.95 | -12.73 | 38.45 | 38.47 | 33.35 | 7756830 |
| 1736811300 | 38.88 | -0.43 | -1.09 | 38.25 | 39.4 | 36.77 | 3267039 |
| 1736552100 | 39.31 | -1.29 | -3.18 | 40 | 40.16 | 38.35 | 3159404 |
| 1736379300 | 40.6 | -1.06 | -2.54 | 41.52 | 41.6 | 40.3108 | 2043293 |
| 1736292900 | 41.66 | -0.87 | -2.05 | 42.5 | 43 | 40.68 | 2006083 |
| 1736206500 | 42.53 | -0.36 | -0.84 | 43.28 | 43.55 | 42.17 | 2732831 |
| 1735947300 | 42.89 | 1.77 | 4.30 | 41.14 | 42.95 | 41.14 | 1809214 |
| 1735860900 | 41.12 | 0.88 | 2.19 | 40.74 | 42.27 | 40.5 | 1669383 |
| 1735688100 | 40.24 | 0.47 | 1.18 | 40.24 | 40.48 | 39.0915 | 2434738 |
| 1735601700 | 39.77 | -1.39 | -3.38 | 40.04 | 40.69 | 39.33 | 3000061 |
| 1735342500 | 41.16 | -1.52 | -3.56 | 42.17 | 42.8165 | 40.8 | 2555175 |
| 1735256100 | 42.68 | 0.33 | 0.78 | 41.94 | 43.48 | 41.52 | 1964261 |
| 1735077840 | 42.35 | 0.03 | 0.07 | 42.32 | 42.91 | 41.61 | 1059667 |
| 1734996900 | 42.32 | 0.07 | 0.17 | 42.3 | 42.6662 | 40.771 | 2938301 |
| 1734737700 | 42.25 | 0.76 | 1.83 | 44.18 | 45 | 41.975 | 8823040 |
| 1734651300 | 41.49 | 3.21 | 8.39 | 39.55 | 41.67 | 38.9 | 7133860 |
| 1734564900 | 38.28 | -8.42 | -18.03 | 43.09 | 43.55 | 37.8 | 13090102 |
| 1734478500 | 46.7 | -0.53 | -1.12 | 46.09 | 47.865 | 46.09 | 1980922 |
| 1734392100 | 47.23 | 0.2 | 0.43 | 47.2 | 48.55 | 46.6792 | 2394219 |
| 1734132900 | 47.03 | -0.84 | -1.75 | 47.98 | 48.13 | 45.93 | 3303589 |
| 1734046500 | 47.87 | -1.34 | -2.72 | 49 | 49.67 | 47.63 | 1652510 |
| 1733960100 | 49.21 | 1.36 | 2.84 | 48.19 | 49.47 | 47.55 | 2134122 |
| 1733873700 | 47.85 | -2.5 | -4.97 | 50.13 | 50.6 | 47.5 | 3184871 |
| 1733787300 | 50.35 | -0.45 | -0.89 | 50.87 | 51.6799 | 49.9 | 1811296 |
| 1733528100 | 50.8 | 0.92 | 1.84 | 50.23 | 51.92 | 49.87 | 2674964 |
| 1733441700 | 49.88 | -1.36 | -2.65 | 50.87 | 52.58 | 49.76 | 2558191 |
| 1733355300 | 51.24 | 0.98 | 1.95 | 50.68 | 51.49 | 49.5 | 2629008 |
| 1733268900 | 50.26 | -1.25 | -2.43 | 51 | 51.5 | 49.06 | 4882931 |
| 1733182500 | 51.51 | -1.43 | -2.70 | 52.5 | 52.81 | 51.24 | 3062990 |
| 1732917840 | 52.94 | -1.57 | -2.88 | 54.1 | 54.54 | 52.8 | 1536510 |
| 1732750500 | 54.51 | 1.09 | 2.04 | 53.33 | 54.73 | 52.17 | 2572236 |
| 1732664100 | 53.42 | 1.43 | 2.75 | 55.26 | 56.2485 | 52.33 | 5181782 |
| 1732577700 | 51.99 | -0.6 | -1.14 | 53.48 | 54.11 | 51.04 | 3061481 |
| 1732318500 | 52.59 | 0.96 | 1.86 | 53.39 | 53.52 | 51.95 | 2630728 |
| 1732232100 | 51.63 | 0.1 | 0.19 | 51.3 | 54.2799 | 50.5265 | 3288001 |
| 1732145700 | 51.53 | 0.02 | 0.04 | 52.79 | 53.04 | 50.4 | 3634292 |
| 1732059300 | 51.51 | 2.4 | 4.89 | 48.75 | 51.68 | 47.85 | 5480121 |
| 1731972900 | 49.11 | -0.47 | -0.95 | 49.3 | 50.51 | 47.6501 | 4807095 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
