Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.38	11.92	10.98	11.07	2,558,501	-0.15(-1.34%)
Sep 28, 2023	10.99	11.32	10.66	11.22	2,691,570	+0.30(+2.75%)
Sep 27, 2023	11.91	12.00	10.84	10.92	3,485,241	-1.01(-8.43%)
Sep 26, 2023	11.71	12.20	11.62	11.93	2,340,249	+0.26(+2.23%)
Sep 25, 2023	12.79	12.82	11.38	11.66	3,401,743	-1.22(-9.43%)
Sep 22, 2023	13.37	13.51	12.77	12.88	1,914,793	-0.43(-3.23%)
Sep 21, 2023	13.19	13.57	13.16	13.31	1,099,522	-0.18(-1.33%)
Sep 20, 2023	13.78	13.79	13.39	13.49	1,446,498	-0.31(-2.25%)
Sep 19, 2023	13.86	14.07	13.43	13.80	1,200,289	-0.01(-0.11%)
Sep 18, 2023	14.54	14.60	13.22	13.81	2,932,173	-0.96(-6.47%)
Sep 15, 2023	15.03	15.41	14.58	14.77	6,232,509	-0.23(-1.53%)
Sep 14, 2023	15.17	15.32	14.93	15.00	1,024,398	-0.15(-0.99%)
Sep 13, 2023	15.30	15.61	15.14	15.15	1,190,897	-0.03(-0.20%)
Sep 12, 2023	15.64	15.93	14.99	15.18	1,489,710	-0.60(-3.80%)
Sep 11, 2023	16.07	16.36	15.46	15.78	2,351,420	-0.11(-0.69%)
Sep 08, 2023	14.66	16.11	14.58	15.89	2,868,886	+1.28(+8.76%)
Sep 07, 2023	14.47	14.94	14.42	14.61	1,706,619	-0.02(-0.14%)
Sep 06, 2023	14.16	14.78	13.95	14.63	2,079,304	+0.47(+3.32%)
Sep 05, 2023	14.42	14.67	14.05	14.16	1,304,550	-0.35(-2.41%)
Sep 01, 2023	13.90	14.89	13.85	14.51	1,651,859	+0.70(+5.07%)
Aug 31, 2023	13.64	13.99	13.61	13.81	1,125,802	+0.13(+0.99%)
Aug 30, 2023	13.87	14.01	13.58	13.68	907,924	-0.17(-1.26%)
Aug 29, 2023	13.97	14.17	13.76	13.85	1,313,604	-0.17(-1.21%)
Aug 28, 2023	13.62	14.04	13.52	14.02	969,220	+0.40(+2.94%)
Aug 25, 2023	13.60	13.85	13.40	13.62	926,970	+0.03(+0.22%)
Aug 24, 2023	14.31	14.34	13.45	13.59	1,261,296	-0.75(-5.23%)
Aug 23, 2023	14.51	14.75	14.32	14.34	1,037,069	-0.03(-0.21%)
Aug 22, 2023	14.28	14.56	13.87	14.37	745,261	+0.15(+1.05%)
Aug 21, 2023	13.96	14.39	13.95	14.22	946,946	+0.24(+1.72%)
Aug 18, 2023	13.95	14.29	13.70	13.98	1,310,755	-0.16(-1.13%)
Aug 17, 2023	14.26	14.34	13.57	14.14	1,332,852	-0.06(-0.42%)
Aug 16, 2023	14.79	14.79	13.90	14.20	1,494,556	-0.61(-4.12%)
Aug 15, 2023	14.57	14.95	14.33	14.81	850,784	+0.12(+0.82%)
Aug 14, 2023	15.00	15.00	14.36	14.69	1,324,887	-0.41(-2.72%)
Aug 11, 2023	14.75	15.21	14.56	15.10	1,334,085	+0.22(+1.48%)
Aug 10, 2023	14.55	15.49	14.26	14.88	1,471,864	+0.29(+1.99%)
Aug 09, 2023	14.07	14.98	13.84	14.59	2,599,242	+0.37(+2.60%)
Aug 08, 2023	13.85	14.37	13.42	14.22	4,742,377	+1.51(+11.88%)
Aug 07, 2023	13.04	13.21	12.62	12.71	2,049,004	-0.39(-2.98%)
Aug 04, 2023	13.58	13.66	12.75	13.10	2,040,492	-0.40(-2.96%)
Aug 03, 2023	13.82	13.82	13.36	13.50	1,057,654	-0.41(-2.95%)
Aug 02, 2023	14.07	14.28	13.58	13.91	1,254,997	-0.25(-1.77%)
Aug 01, 2023	14.47	14.47	13.81	14.16	1,452,138	-0.34(-2.34%)
Jul 31, 2023	14.36	14.90	14.13	14.50	2,326,827	+0.06(+0.42%)
Jul 28, 2023	13.84	14.73	13.84	14.44	1,737,626	+0.73(+5.32%)
Jul 27, 2023	13.61	14.40	13.11	13.71	2,507,000	-0.57(-3.99%)
Jul 26, 2023	14.23	14.60	13.90	14.28	2,004,701	-0.21(-1.45%)
Jul 25, 2023	14.49	14.81	14.41	14.49	993,699	-0.02(-0.14%)
Jul 24, 2023	15.25	15.34	14.28	14.51	2,062,527	-0.85(-5.53%)
Jul 21, 2023	15.29	15.57	15.18	15.36	2,094,311	+0.16(+1.05%)
Jul 20, 2023	15.20	15.63	15.14	15.20	1,565,801	-0.02(-0.13%)
Jul 19, 2023	15.43	15.62	15.13	15.22	1,394,621	-0.19(-1.23%)
Jul 18, 2023	15.45	15.74	15.20	15.41	1,673,073	-0.07(-0.45%)
Jul 17, 2023	15.48	16.33	15.39	15.48	1,725,566	-0.10(-0.64%)
Jul 14, 2023	15.81	15.82	15.31	15.58	1,079,541	-0.16(-1.02%)
Jul 13, 2023	15.42	15.88	15.40	15.74	1,418,867	+0.35(+2.27%)
Jul 12, 2023	16.34	16.35	15.27	15.39	1,575,988	-0.61(-3.81%)
Jul 11, 2023	15.74	16.03	15.33	16.00	1,801,251	+0.02(+0.13%)
Jul 10, 2023	15.40	16.08	15.40	15.98	1,823,238	+0.60(+3.90%)
Jul 07, 2023	16.00	16.10	15.02	15.38	1,898,974	-0.61(-3.81%)
Jul 06, 2023	15.56	16.16	15.30	15.99	2,043,066	+0.32(+2.04%)
Jul 05, 2023	15.33	15.99	15.33	15.67	2,054,298	+0.23(+1.49%)
Jul 03, 2023	16.07	16.14	15.18	15.44	1,562,668	-0.77(-4.75%)
Jun 30, 2023	15.89	16.89	15.69	16.21	3,480,514	+0.59(+3.78%)
Jun 29, 2023	15.51	15.96	15.15	15.62	2,939,691	+0.11(+0.71%)
Jun 28, 2023	15.51	16.23	15.36	15.51	5,804,779	+0.67(+4.55%)
Jun 27, 2023	17.72	17.72	14.30	14.84	13,004,460	-3.30(-18.22%)
Jun 26, 2023	20.30	20.31	17.87	18.14	5,208,709	-2.26(-11.08%)
Jun 23, 2023	21.61	21.80	20.09	20.40	14,857,987	-1.40(-6.42%)
Jun 22, 2023	21.47	22.61	21.34	21.80	1,674,187	+0.34(+1.58%)
Jun 21, 2023	21.70	21.90	21.43	21.46	1,178,649	-0.35(-1.60%)
Jun 20, 2023	21.00	22.14	20.79	21.81	2,549,422	+0.73(+3.46%)
Jun 16, 2023	22.61	22.78	20.73	21.08	7,127,539	-1.38(-6.14%)
Jun 15, 2023	22.18	22.78	21.96	22.46	1,438,373	-0.40(-1.75%)
May 08, 2023	23.50	23.50	22.31	22.86	2,045,725	+0.00(+0.00%)
May 05, 2023	21.91	23.07	21.91	22.86	2,915,215	+1.21(+5.59%)
May 04, 2023	21.53	21.79	20.53	21.65	2,329,094	+0.20(+0.93%)
May 03, 2023	21.31	21.99	20.71	21.45	2,468,008	+0.45(+2.14%)
May 02, 2023	22.02	22.73	20.84	21.00	3,618,819	-1.12(-5.06%)
May 01, 2023	21.39	22.83	21.15	22.12	4,007,364	+0.81(+3.80%)
Apr 28, 2023	19.81	21.39	19.51	21.31	3,507,577	+1.70(+8.67%)
Apr 27, 2023	20.41	20.93	19.50	19.61	3,134,066	+0.06(+0.31%)
Apr 26, 2023	19.97	20.36	19.20	19.55	2,976,810	-0.33(-1.66%)
Apr 25, 2023	21.86	22.04	19.81	19.88	4,243,337	-1.45(-6.80%)
Apr 24, 2023	21.42	22.04	20.72	21.33	2,986,488	+0.12(+0.57%)
Apr 21, 2023	20.27	21.40	19.94	21.21	3,746,486	+0.75(+3.67%)
Apr 20, 2023	21.27	21.46	20.26	20.46	3,548,206	-0.81(-3.81%)
Apr 19, 2023	20.18	21.79	19.95	21.27	6,194,957	+0.89(+4.37%)
Apr 18, 2023	19.76	20.79	19.66	20.38	5,141,834	+0.75(+3.82%)
Apr 17, 2023	18.97	20.67	18.91	19.63	6,426,113	+0.88(+4.69%)
Apr 14, 2023	18.70	18.95	18.17	18.75	3,562,069	+0.13(+0.70%)
Apr 13, 2023	17.75	18.74	17.69	18.62	3,578,095	+0.88(+4.96%)
Apr 12, 2023	17.72	18.44	17.36	17.74	3,702,286	+0.05(+0.28%)
Apr 11, 2023	16.94	18.03	16.87	17.69	3,332,732	+0.75(+4.43%)
Apr 10, 2023	16.59	17.17	16.16	16.94	2,471,422	+0.26(+1.56%)
Apr 06, 2023	16.32	16.71	15.97	16.68	2,830,873	+0.36(+2.21%)
Apr 05, 2023	16.97	17.21	15.88	16.32	3,607,281	-0.73(-4.28%)
Apr 04, 2023	17.62	17.95	16.46	17.05	5,511,778	-0.52(-2.96%)
Apr 03, 2023	16.83	18.01	16.69	17.57	5,806,693	+0.92(+5.53%)
Mar 31, 2023	17.39	17.60	16.27	16.65	8,475,592	-0.68(-3.92%)
Mar 30, 2023	15.74	17.45	15.50	17.33	24,837,034	+1.40(+8.79%)
Mar 29, 2023	15.72	16.40	15.13	15.93	12,921,420	+0.49(+3.17%)
Mar 28, 2023	12.31	15.49	12.22	15.44	62,675,340	+6.32(+69.30%)
Mar 27, 2023	8.920	9.541	8.860	9.120	1,943,794	+0.27(+3.05%)
Mar 24, 2023	9.210	9.320	8.680	8.850	2,604,205	-0.38(-4.12%)
Mar 23, 2023	9.600	9.605	8.964	9.230	3,265,266	-0.35(-3.65%)
Mar 22, 2023	9.430	9.850	9.230	9.580	3,642,156	+0.20(+2.13%)
Mar 21, 2023	11.69	11.71	9.141	9.380	6,917,859	-2.25(-19.35%)
Mar 20, 2023	11.85	11.92	10.95	11.63	3,458,695	-0.20(-1.69%)
Mar 17, 2023	11.14	11.92	10.92	11.83	12,204,759	+0.89(+8.14%)
Mar 16, 2023	10.59	11.04	10.30	10.94	2,141,354	+0.26(+2.43%)
Mar 15, 2023	10.75	11.07	10.64	10.68	1,615,722	-0.22(-2.02%)
Mar 14, 2023	10.56	11.29	10.56	10.90	1,865,675	+0.37(+3.51%)
Mar 13, 2023	10.13	10.75	10.12	10.53	2,055,007	+0.18(+1.74%)
Mar 10, 2023	10.91	11.19	10.26	10.35	2,312,058	-0.65(-5.91%)
Mar 09, 2023	11.56	11.71	10.91	11.00	1,958,520	-0.50(-4.35%)
Mar 08, 2023	11.35	11.54	11.14	11.50	1,313,853	+0.17(+1.50%)
Mar 07, 2023	11.50	11.67	11.23	11.33	1,152,254	-0.19(-1.65%)
Mar 06, 2023	11.81	11.85	11.43	11.52	1,388,430	-0.31(-2.62%)
Mar 03, 2023	11.46	11.98	11.38	11.83	1,621,692	+0.36(+3.14%)
Mar 02, 2023	11.30	11.54	11.20	11.47	1,239,366	+0.08(+0.70%)
Mar 01, 2023	11.01	11.70	11.01	11.39	1,422,093	+0.38(+3.45%)
Feb 28, 2023	11.00	11.19	10.89	11.01	2,401,937	+0.02(+0.18%)
Feb 27, 2023	11.12	11.34	10.87	10.99	1,598,119	-0.01(-0.09%)
Feb 24, 2023	11.36	11.66	10.96	11.00	1,639,845	-0.45(-3.93%)
Feb 23, 2023	11.05	11.70	11.05	11.45	1,498,921	+0.46(+4.19%)
Feb 22, 2023	11.03	11.13	10.82	10.99	1,456,458	-0.04(-0.36%)
Feb 21, 2023	11.05	11.61	11.01	11.03	1,698,923	-0.26(-2.30%)
Feb 17, 2023	11.49	11.64	11.25	11.29	1,728,705	-0.15(-1.31%)
Feb 16, 2023	11.18	11.80	11.18	11.44	2,735,008	+0.30(+2.69%)
Feb 15, 2023	10.74	11.16	10.61	11.14	1,343,220	+0.37(+3.44%)
Feb 14, 2023	10.63	10.97	10.41	10.77	1,264,271	+0.14(+1.32%)
Feb 13, 2023	10.61	11.15	10.49	10.63	1,707,521	-0.04(-0.37%)
Feb 10, 2023	10.60	11.05	10.36	10.67	2,485,672	-0.01(-0.09%)
Feb 09, 2023	9.620	11.08	9.070	10.68	4,534,279	+1.12(+11.72%)
Feb 08, 2023	9.950	10.10	9.190	9.560	2,401,597	-0.40(-4.02%)
Feb 07, 2023	9.570	9.960	9.371	9.960	1,835,800	+0.40(+4.18%)
Feb 06, 2023	9.080	9.565	9.080	9.560	1,663,102	+0.46(+5.05%)
Feb 03, 2023	9.120	9.520	9.010	9.100	2,051,063	-0.09(-0.98%)
Feb 02, 2023	8.750	9.210	8.470	9.190	1,462,722	+0.39(+4.43%)
Feb 01, 2023	8.810	9.140	8.530	8.800	1,987,327	+0.04(+0.46%)
Jan 31, 2023	8.450	8.780	8.420	8.760	1,106,841	+0.33(+3.91%)
Jan 30, 2023	8.570	8.790	8.290	8.430	1,294,107	-0.14(-1.63%)
Jan 27, 2023	8.430	8.720	8.420	8.570	898,433	+0.17(+2.02%)
Jan 26, 2023	8.590	8.640	8.250	8.400	1,125,210	-0.13(-1.52%)
Jan 25, 2023	8.630	8.759	8.485	8.530	1,140,847	-0.09(-1.04%)
Jan 24, 2023	8.440	8.640	8.331	8.620	1,006,463	+0.18(+2.13%)
Jan 23, 2023	8.720	8.790	8.360	8.440	1,353,139	-0.24(-2.76%)
Jan 20, 2023	8.730	8.840	8.470	8.680	1,993,156	-0.04(-0.46%)
Jan 19, 2023	9.160	9.160	8.700	8.720	1,554,610	-0.44(-4.80%)
Jan 18, 2023	9.200	9.580	9.090	9.160	1,649,275	-0.02(-0.22%)
Jan 17, 2023	8.920	9.250	8.720	9.180	1,135,844	+0.23(+2.57%)
Jan 13, 2023	8.770	9.400	8.658	8.950	2,069,103	+0.18(+2.05%)
Jan 12, 2023	8.570	8.820	8.430	8.770	1,389,126	+0.23(+2.69%)
Jan 11, 2023	9.090	9.090	8.330	8.540	2,185,864	-0.57(-6.26%)
Jan 10, 2023	8.440	9.190	8.420	9.110	1,906,448	+0.69(+8.19%)
Jan 09, 2023	8.450	8.775	8.400	8.420	1,400,483	-0.02(-0.24%)
Jan 06, 2023	8.130	8.870	8.046	8.440	1,968,691	+0.36(+4.46%)
Jan 05, 2023	8.390	8.650	8.030	8.080	2,067,208	-0.34(-4.04%)
Jan 04, 2023	8.260	8.850	8.210	8.420	1,861,778	-0.10(-1.17%)
Jan 03, 2023	9.190	9.340	7.970	8.520	4,513,678	-0.88(-9.36%)
Dec 30, 2022	9.260	9.620	8.860	9.400	3,205,712	+0.08(+0.86%)
Dec 29, 2022	8.980	9.530	8.790	9.320	3,424,179	+0.33(+3.67%)
Dec 28, 2022	8.070	9.040	7.900	8.990	4,855,411	+0.88(+10.85%)
Dec 27, 2022	8.500	8.630	7.980	8.110	4,534,776	-0.34(-4.02%)
Dec 23, 2022	7.970	8.479	7.810	8.450	4,986,146	+0.36(+4.45%)
Dec 22, 2022	7.690	8.420	7.690	8.090	8,676,752	+0.20(+2.53%)
Dec 21, 2022	7.190	8.270	6.980	7.890	12,579,233	+0.70(+9.74%)
Dec 20, 2022	6.800	7.740	6.560	7.190	21,606,840	+0.20(+2.86%)
Dec 19, 2022	5.450	7.250	5.320	6.990	96,321,952	+2.97(+73.88%)
Dec 16, 2022	3.850	4.045	3.760	4.020	670,564	+0.17(+4.42%)
Dec 15, 2022	3.590	3.890	3.590	3.850	490,335	+0.17(+4.62%)
Dec 14, 2022	3.660	3.760	3.600	3.680	484,658	+0.04(+1.10%)
Dec 13, 2022	3.680	3.775	3.560	3.640	1,174,273	+0.09(+2.54%)
Dec 12, 2022	3.730	3.770	3.540	3.550	819,853	-0.13(-3.53%)
Dec 09, 2022	3.700	3.755	3.630	3.680	361,545	-0.08(-2.13%)
Dec 08, 2022	3.780	3.830	3.650	3.760	417,207	+0.01(+0.27%)
Dec 07, 2022	3.720	3.805	3.660	3.750	390,642	+0.03(+0.81%)
Dec 06, 2022	4.040	4.040	3.715	3.720	522,639	-0.25(-6.30%)
Dec 05, 2022	4.250	4.250	3.930	3.970	535,098	-0.29(-6.81%)
Dec 02, 2022	4.080	4.300	4.010	4.260	720,356	+0.13(+3.15%)
Dec 01, 2022	4.060	4.150	3.990	4.130	335,473	+0.08(+1.98%)
Nov 30, 2022	3.950	4.100	3.930	4.050	393,645	+0.11(+2.79%)
Nov 29, 2022	4.000	4.060	3.895	3.940	734,538	-0.07(-1.75%)
Nov 28, 2022	4.010	4.170	3.965	4.010	451,093	+0.00(+0.00%)
Nov 25, 2022	4.060	4.075	3.980	4.010	161,722	-0.08(-1.96%)
Nov 23, 2022	4.060	4.175	4.060	4.090	450,761	+0.03(+0.74%)
Nov 22, 2022	4.020	4.090	3.860	4.060	843,721	+0.05(+1.25%)
Nov 21, 2022	4.020	4.058	3.855	4.010	830,687	+0.01(+0.25%)
Nov 18, 2022	4.130	4.150	3.940	4.000	1,245,213	-0.10(-2.44%)
Nov 17, 2022	4.120	4.180	4.080	4.100	537,439	-0.06(-1.44%)
Nov 16, 2022	4.470	4.570	4.140	4.160	856,977	-0.31(-6.94%)
Nov 15, 2022	4.420	4.650	4.330	4.470	793,355	+0.14(+3.23%)
Nov 14, 2022	4.140	4.460	4.085	4.330	854,597	+0.15(+3.59%)
Nov 11, 2022	4.210	4.330	4.060	4.180	828,073	+0.07(+1.70%)
Nov 10, 2022	4.320	4.450	4.110	4.110	2,918,916	-0.10(-2.38%)
Nov 09, 2022	4.240	4.385	4.180	4.210	536,577	-0.06(-1.41%)
Nov 08, 2022	4.240	4.455	4.130	4.270	851,372	+0.02(+0.47%)
Nov 07, 2022	4.240	4.280	4.055	4.250	600,764	+0.01(+0.24%)
Nov 04, 2022	4.460	4.460	4.175	4.240	917,508	-0.16(-3.64%)
Nov 03, 2022	4.320	4.420	4.190	4.400	976,601	+0.11(+2.56%)
Nov 02, 2022	4.410			4.290	989,134	-0.08(-1.83%)
Nov 01, 2022	4.160	4.470	4.110	4.370	1,387,808	+0.27(+6.59%)
Oct 31, 2022	4.170	4.240	4.080	4.100	583,262	-0.06(-1.44%)
Oct 28, 2022	4.070	4.220	3.950	4.160	521,471	+0.13(+3.23%)
Oct 27, 2022	4.300	4.345	4.030	4.030	746,601	-0.12(-2.89%)
Oct 26, 2022	4.000	4.500	3.982	4.150	920,098	+0.06(+1.47%)
Oct 25, 2022	4.050	4.200	3.740	4.090	1,423,872	+0.05(+1.24%)
Oct 24, 2022	4.000	4.130	3.851	4.040	765,272	-0.06(-1.46%)
Oct 21, 2022	3.770	4.140	3.635	4.100	1,357,079	+0.35(+9.33%)
Oct 20, 2022	3.550	3.900	3.535	3.750	1,820,936	+0.20(+5.63%)
Oct 19, 2022	4.020	4.190	3.440	3.550	2,078,508	-0.49(-12.13%)
Oct 18, 2022	3.770	4.155	3.760	4.040	2,323,164	+0.28(+7.45%)
Oct 17, 2022	3.330	3.780	3.280	3.760	1,814,897	+0.49(+14.98%)
Oct 14, 2022	3.200	3.310	3.145	3.270	997,779	+0.09(+2.83%)
Oct 13, 2022	2.950	3.200	2.910	3.180	946,674	+0.15(+4.95%)
Oct 12, 2022	2.920	3.040	2.860	3.030	423,006	+0.09(+3.06%)
Oct 11, 2022	2.800	3.000	2.751	2.940	537,757	+0.11(+3.89%)
Oct 10, 2022	2.880	2.900	2.810	2.830	345,996	-0.04(-1.39%)
Oct 07, 2022	2.970	2.970	2.810	2.870	649,027	-0.08(-2.71%)
Oct 06, 2022	2.900	2.990	2.876	2.950	376,035	+0.05(+1.72%)
Oct 05, 2022	2.730	2.970	2.710	2.900	592,834	+0.13(+4.69%)
Oct 04, 2022	2.790	2.870	2.750	2.770	464,558	+0.05(+1.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Viking Thera (NQ: VKTX )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Viking Thera (NQ: VKTX )

Historical Prices

Sections

Services