Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Stuttgart - Delayed Quote EUR

Viking Therapeutics Inc (1VT.SG)

Compare

27.36

-0.54

(-1.94%)

As of 4:42:48 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	27.39	27.85	27.36	27.36	27.36	1,065
Feb 27, 2025	26.63	27.90	26.63	27.90	27.90	30
Feb 26, 2025	26.91	27.33	26.01	26.18	26.18	567
Feb 25, 2025	28.11	28.19	26.58	27.17	27.17	1,514
Feb 24, 2025	33.29	33.53	32.80	33.53	33.53	150
Feb 21, 2025	30.12	32.85	29.80	32.56	32.56	525
Feb 20, 2025	30.66	30.83	30.38	30.38	30.38	39
Feb 19, 2025	27.85	32.60	27.75	31.07	31.07	75
Feb 18, 2025	28.52	28.75	28.16	28.32	28.32	135
Feb 17, 2025	28.46	28.51	28.46	28.51	28.51	309
Feb 14, 2025	27.99	27.99	27.99	27.99	27.99	-
Feb 13, 2025	27.95	28.26	27.83	28.08	28.08	150
Feb 12, 2025	28.61	28.61	28.21	28.21	28.21	550
Feb 11, 2025	28.82	29.28	28.31	28.31	28.31	360
Feb 10, 2025	31.33	31.34	29.23	29.23	29.23	915
Feb 7, 2025	30.51	31.18	30.31	31.02	31.02	73
Feb 6, 2025	28.91	30.21	28.91	30.19	30.19	495
Feb 5, 2025	31.21	31.98	31.21	31.91	31.91	40
Feb 4, 2025	30.41	31.99	30.34	31.33	31.33	580
Feb 3, 2025	31.46	31.46	30.49	30.83	30.83	50
Jan 31, 2025	32.20	32.96	32.20	32.96	32.96	872
Jan 30, 2025	31.86	32.50	31.86	32.50	32.50	40
Jan 29, 2025	32.51	32.51	32.11	32.11	32.11	-
Jan 28, 2025	31.61	32.85	31.61	32.85	32.85	65
Jan 27, 2025	32.98	32.98	31.51	31.51	31.51	50
Jan 24, 2025	33.35	33.99	32.65	32.65	32.65	1,310
Jan 23, 2025	32.48	33.39	32.31	33.39	33.39	400
Jan 22, 2025	31.43	32.49	31.43	32.31	32.31	380
Jan 21, 2025	31.56	31.56	29.81	31.44	31.44	635
Jan 20, 2025	32.06	32.06	31.31	31.41	31.41	170
Jan 17, 2025	30.98	33.06	30.98	33.06	33.06	90
Jan 16, 2025	33.91	33.91	31.71	31.87	31.87	150
Jan 15, 2025	32.88	33.53	32.82	33.38	33.38	361
Jan 14, 2025	35.80	35.80	32.75	32.75	32.75	425
Jan 13, 2025	38.08	38.08	36.51	37.92	37.92	245
Jan 10, 2025	39.91	39.91	37.67	38.33	38.33	555
Jan 9, 2025	39.51	39.84	39.51	39.84	39.84	103
Jan 8, 2025	40.09	40.09	39.73	39.73	39.73	70
Jan 7, 2025	40.84	41.04	40.84	41.04	41.04	1
Jan 6, 2025	41.61	41.61	41.61	41.61	41.61	-
Jan 3, 2025	40.19	41.14	40.19	40.83	40.83	15
Jan 2, 2025	39.01	40.17	39.01	39.92	39.92	465
Dec 30, 2024	38.70	38.70	38.70	38.70	38.70	1
Dec 27, 2024	40.71	40.72	39.71	39.71	39.71	470
Dec 23, 2024	40.94	40.94	39.39	40.08	40.08	2,552
Dec 20, 2024	39.53	44.92	39.53	40.99	40.99	2,260
Dec 19, 2024	35.97	39.76	35.97	39.76	39.76	1,580
Dec 18, 2024	44.28	44.28	37.53	37.53	37.53	958
Dec 17, 2024	44.28	45.50	44.28	44.45	44.45	177
Dec 16, 2024	44.28	45.50	44.28	44.86	44.86	302
Dec 13, 2024	45.51	46.08	43.84	44.23	44.23	171
Dec 12, 2024	46.22	46.70	45.70	45.91	45.91	55
Dec 11, 2024	45.34	46.85	45.34	46.85	46.85	788
Dec 10, 2024	47.50	47.50	45.14	45.14	45.14	180
Dec 9, 2024	48.01	48.53	47.11	48.53	48.53	24
Dec 6, 2024	46.20	47.93	46.20	47.93	47.93	-
Dec 5, 2024	48.32	48.32	47.13	47.13	47.13	12
Dec 4, 2024	47.51	48.17	47.26	48.17	48.17	-
Dec 3, 2024	48.81	48.81	47.34	47.34	47.34	190
Dec 2, 2024	50.02	50.02	48.48	49.35	49.35	84
Nov 29, 2024	50.86	52.36	50.86	50.90	50.90	25
Nov 28, 2024	51.52	51.52	50.58	50.96	50.96	-
Nov 27, 2024	50.74	51.48	50.62	51.36	51.36	570
Nov 26, 2024	49.30	51.28	49.30	50.78	50.78	40
Nov 25, 2024	50.52	50.52	49.92	49.92	49.92	-
Nov 22, 2024	49.27	51.24	49.27	50.56	50.56	139
Nov 21, 2024	48.91	50.50	48.91	49.53	49.53	130
Nov 20, 2024	51.22	51.22	50.82	50.82	50.82	694
Nov 19, 2024	47.00	47.80	45.87	47.80	47.80	561
Nov 18, 2024	48.00	49.60	45.38	45.73	45.73	1,112
Nov 15, 2024	49.71	51.40	47.09	47.09	47.09	1,445
Nov 14, 2024	52.50	53.72	51.58	51.58	51.58	563
Nov 13, 2024	56.04	57.48	52.00	52.00	52.00	935
Nov 12, 2024	59.20	59.28	54.12	54.86	54.86	2,187
Nov 11, 2024	64.02	64.68	59.54	59.54	59.54	90
Nov 8, 2024	63.36	64.54	62.02	62.60	62.60	171
Nov 7, 2024	60.02	63.50	60.02	63.50	63.50	630
Nov 6, 2024	61.02	62.44	59.50	60.86	60.86	1,288
Nov 5, 2024	59.46	61.00	58.50	59.06	59.06	1,490
Nov 4, 2024	80.30	82.72	58.38	58.38	58.38	4,910
Nov 1, 2024	67.02	68.48	66.96	67.28	67.28	670
Oct 31, 2024	66.02	66.98	66.02	66.58	66.58	586
Oct 30, 2024	67.60	69.24	64.02	64.02	64.02	211
Oct 29, 2024	68.58	70.62	66.24	66.60	66.60	225
Oct 28, 2024	73.40	75.06	68.72	68.86	68.86	958
Oct 25, 2024	68.50	74.64	68.36	73.08	73.08	601
Oct 24, 2024	57.74	68.94	57.74	67.76	67.76	1,065
Oct 23, 2024	57.02	57.02	55.66	55.66	55.66	150
Oct 22, 2024	59.96	59.96	57.10	57.36	57.36	124
Oct 21, 2024	60.78	60.78	59.36	59.74	59.74	30
Oct 18, 2024	59.34	60.16	59.34	60.16	60.16	-
Oct 17, 2024	60.12	61.20	60.02	60.02	60.02	-
Oct 16, 2024	60.02	60.98	60.02	60.64	60.64	-
Oct 15, 2024	59.92	60.92	59.78	60.92	60.92	45
Oct 14, 2024	59.60	61.00	58.72	61.00	61.00	564
Oct 11, 2024	56.48	59.78	56.48	59.78	59.78	27
Oct 10, 2024	57.12	58.12	56.58	56.76	56.76	798
Oct 9, 2024	60.30	62.66	57.14	57.36	57.36	253
Oct 8, 2024	57.02	57.02	57.02	57.02	57.02	-
Oct 7, 2024	58.76	59.98	57.86	57.86	57.86	332
Oct 4, 2024	57.84	59.50	57.32	58.52	58.52	100
Oct 3, 2024	58.14	58.96	58.12	58.96	58.96	40
Oct 2, 2024	55.26	57.68	55.26	57.68	57.68	56
Oct 1, 2024	54.22	57.32	54.22	55.96	55.96	312
Sep 30, 2024	54.22	57.08	54.22	56.66	56.66	18
Sep 27, 2024	55.62	56.38	55.18	55.18	55.18	463
Sep 26, 2024	56.56	56.56	55.44	55.44	55.44	70
Sep 25, 2024	55.52	56.86	55.52	56.86	56.86	-
Sep 24, 2024	58.62	59.54	55.50	55.52	55.52	353
Sep 23, 2024	62.96	64.28	61.82	62.08	62.08	195
Sep 20, 2024	60.46	64.70	60.46	64.50	64.50	160
Sep 19, 2024	58.32	60.86	58.32	60.86	60.86	80
Sep 18, 2024	56.52	58.20	56.52	57.98	57.98	-
Sep 17, 2024	60.00	60.00	55.94	56.42	56.42	150
Sep 16, 2024	60.74	60.98	58.78	60.24	60.24	307
Sep 13, 2024	56.50	60.66	56.50	59.80	59.80	42
Sep 12, 2024	55.12	57.72	55.12	57.02	57.02	1,000
Sep 11, 2024	49.45	53.00	49.45	53.00	53.00	310
Sep 10, 2024	49.74	49.74	47.79	48.92	48.92	-
Sep 9, 2024	48.64	50.08	48.64	49.43	49.43	20
Sep 6, 2024	49.62	49.62	46.81	49.00	49.00	318
Sep 5, 2024	52.28	52.28	49.32	49.63	49.63	311
Sep 4, 2024	52.52	54.24	52.52	52.64	52.64	20
Sep 3, 2024	57.28	57.28	52.26	52.26	52.26	100
Sep 2, 2024	56.80	57.28	56.74	56.74	56.74	189
Aug 30, 2024	56.20	56.20	55.52	55.52	55.52	-
Aug 29, 2024	54.62	56.46	54.62	56.46	56.46	-
Aug 28, 2024	54.86	55.28	54.62	54.92	54.92	-
Aug 27, 2024	58.14	58.14	53.84	54.94	54.94	80
Aug 26, 2024	57.58	58.66	57.48	58.30	58.30	209
Aug 23, 2024	57.86	58.04	57.86	57.86	57.86	15
Aug 22, 2024	58.74	58.74	57.40	57.78	57.78	5
Aug 21, 2024	58.70	62.34	57.92	57.94	57.94	1,388
Aug 20, 2024	58.26	58.48	54.96	54.96	54.96	70
Aug 19, 2024	50.50	50.50	50.46	50.46	50.46	50
Aug 16, 2024	51.22	51.22	50.76	50.76	50.76	-
Aug 15, 2024	52.58	52.58	51.66	51.78	51.78	10
Aug 14, 2024	50.88	52.78	50.88	52.78	52.78	20
Aug 13, 2024	53.04	53.80	51.20	51.20	51.20	55
Aug 12, 2024	52.08	53.00	52.08	53.00	53.00	30
Aug 9, 2024	50.94	53.18	50.94	53.18	53.18	1,070
Aug 8, 2024	45.95	45.95	45.95	45.95	45.95	-
Aug 7, 2024	49.07	50.14	49.07	50.14	50.14	210
Aug 6, 2024	48.34	50.40	47.80	50.26	50.26	387
Aug 5, 2024	47.57	47.57	43.74	43.74	43.74	630
Aug 2, 2024	49.96	49.96	46.05	48.37	48.37	-
Aug 1, 2024	52.68	53.32	51.02	51.02	51.02	155
Jul 31, 2024	52.22	53.36	52.22	52.84	52.84	169
Jul 30, 2024	56.20	56.38	52.34	52.58	52.58	2,147
Jul 29, 2024	61.58	62.76	56.96	58.08	58.08	1,159
Jul 26, 2024	62.50	64.82	60.40	60.40	60.40	1,286
Jul 25, 2024	56.42	62.12	52.18	60.60	60.60	1,721
Jul 24, 2024	47.05	47.29	47.05	47.29	47.29	-
Jul 23, 2024	47.18	47.83	47.18	47.82	47.82	100
Jul 22, 2024	46.81	46.81	45.32	45.72	45.72	260
Jul 19, 2024	45.92	47.29	45.92	47.29	47.29	-
Jul 18, 2024	46.40	46.89	44.89	45.88	45.88	1,280
Jul 17, 2024	52.02	52.02	44.77	45.63	45.63	2,684
Jul 16, 2024	54.20	54.96	52.88	52.88	52.88	20
Jul 15, 2024	53.62	54.66	52.78	54.66	54.66	642
Jul 12, 2024	53.70	54.78	53.70	53.80	53.80	60
Jul 11, 2024	53.34	55.16	53.34	53.88	53.88	500
Jul 10, 2024	50.16	53.78	50.16	53.32	53.32	546
Jul 9, 2024	46.86	47.12	46.86	47.12	47.12	10
Jul 8, 2024	46.39	47.37	46.02	46.96	46.96	1,340
Jul 5, 2024	46.51	47.49	46.51	47.31	47.31	610
Jul 4, 2024	46.21	47.18	45.23	47.18	47.18	645
Jul 3, 2024	48.39	48.54	48.07	48.54	48.54	1,205
Jul 2, 2024	50.44	52.86	47.87	47.87	47.87	1,595
Jul 1, 2024	50.42	52.68	49.84	51.44	51.44	2,196
Jun 28, 2024	47.30	48.92	47.30	48.55	48.55	1,251
Jun 27, 2024	44.85	47.69	44.85	47.69	47.69	607
Jun 26, 2024	44.27	44.51	43.71	44.09	44.09	2,261
Jun 25, 2024	48.24	48.69	44.88	44.88	44.88	150
Jun 24, 2024	49.15	49.81	48.61	48.73	48.73	2,019
Jun 21, 2024	46.61	50.04	46.61	49.51	49.51	48
Jun 20, 2024	46.36	47.99	46.36	47.55	47.55	45
Jun 19, 2024	46.85	47.06	46.51	46.51	46.51	514
Jun 18, 2024	48.35	48.88	47.08	47.08	47.08	115
Jun 17, 2024	48.92	50.00	47.31	50.00	50.00	122
Jun 14, 2024	48.26	48.26	45.35	46.40	46.40	500
Jun 13, 2024	47.68	48.99	47.06	48.58	48.58	1,570
Jun 12, 2024	49.01	50.40	49.01	50.40	50.40	76
Jun 11, 2024	51.86	51.86	49.40	49.40	49.40	11
Jun 10, 2024	51.84	52.58	51.84	52.46	52.46	54
Jun 7, 2024	50.04	51.74	50.04	50.32	50.32	1,867
Jun 6, 2024	54.02	54.02	50.56	50.66	50.66	45
Jun 5, 2024	51.56	54.54	51.56	54.54	54.54	240
Jun 4, 2024	56.88	56.88	49.11	49.11	49.11	75
Jun 3, 2024	57.32	57.32	57.18	57.18	57.18	100
May 31, 2024	56.28	57.52	56.28	57.52	57.52	-
May 30, 2024	58.02	59.26	58.02	58.86	58.86	-
May 29, 2024	59.82	59.82	58.60	59.20	59.20	-
May 28, 2024	58.34	59.32	58.06	58.92	58.92	-
May 27, 2024	58.42	58.42	58.00	58.36	58.36	1,000
May 24, 2024	57.02	58.66	57.02	57.10	57.10	-
May 23, 2024	58.26	59.20	56.84	56.88	56.88	-
May 22, 2024	58.92	60.02	57.88	57.88	57.88	90
May 21, 2024	60.88	62.72	60.52	60.52	60.52	140
May 20, 2024	61.20	63.18	61.20	63.18	63.18	476
May 17, 2024	64.52	65.48	61.52	61.52	61.52	1,137
May 16, 2024	71.20	72.04	65.32	65.32	65.32	1,507
May 15, 2024	66.52	71.08	65.74	71.08	71.08	250
May 14, 2024	66.50	67.50	66.50	66.98	66.98	140
May 13, 2024	68.46	69.38	66.16	66.16	66.16	561
May 10, 2024	74.26	74.62	67.26	70.12	70.12	173
May 9, 2024	73.34	74.46	73.34	74.46	74.46	200
May 8, 2024	75.20	75.20	72.10	73.92	73.92	70
May 7, 2024	71.78	74.54	71.30	74.54	74.54	95
May 6, 2024	71.52	72.34	69.00	69.00	69.00	814
May 3, 2024	67.50	71.22	66.08	71.22	71.22	500
May 2, 2024	72.00	73.00	69.92	69.92	69.92	257
Apr 30, 2024	69.14	74.74	69.14	74.34	74.34	346
Apr 29, 2024	69.82	70.88	69.04	69.12	69.12	720
Apr 26, 2024	63.86	66.04	63.86	64.40	64.40	50
Apr 25, 2024	57.82	62.46	57.82	62.46	62.46	166
Apr 24, 2024	61.02	62.48	60.46	60.46	60.46	130
Apr 23, 2024	59.04	63.02	59.04	61.88	61.88	418
Apr 22, 2024	58.50	59.20	58.50	58.84	58.84	50
Apr 19, 2024	60.12	60.12	58.68	59.88	59.88	98
Apr 18, 2024	61.64	62.02	60.62	60.62	60.62	103
Apr 17, 2024	63.76	63.76	62.28	62.98	62.98	20
Apr 16, 2024	61.96	63.76	61.96	63.76	63.76	-
Apr 15, 2024	64.12	64.18	62.96	63.14	63.14	20
Apr 12, 2024	65.80	65.80	65.66	65.66	65.66	-
Apr 11, 2024	66.10	67.58	66.06	66.26	66.26	184
Apr 10, 2024	66.44	66.44	64.16	66.00	66.00	94
Apr 9, 2024	69.62	69.62	67.06	67.06	67.06	158
Apr 8, 2024	71.60	71.60	67.78	68.80	68.80	50
Apr 5, 2024	67.44	68.58	67.44	68.58	68.58	29
Apr 4, 2024	72.36	73.48	68.32	68.32	68.32	494
Apr 3, 2024	70.96	73.20	70.96	73.20	73.20	33
Apr 2, 2024	75.88	75.88	70.00	71.24	71.24	684
Mar 28, 2024	76.52	77.92	76.52	77.80	77.80	250
Mar 27, 2024	76.02	78.66	73.00	75.76	75.76	1,721
Mar 26, 2024	63.72	81.20	63.72	75.58	75.58	3,732
Mar 25, 2024	63.36	66.40	63.36	64.38	64.38	1,100
Mar 22, 2024	63.84	66.62	63.84	64.68	64.68	305
Mar 21, 2024	65.50	67.16	65.50	66.00	66.00	623
Mar 20, 2024	60.52	63.52	60.52	62.92	62.92	510
Mar 19, 2024	58.02	60.04	58.02	60.04	60.04	-
Mar 18, 2024	58.68	59.52	58.08	58.08	58.08	10
Mar 15, 2024	60.80	62.56	60.80	61.76	61.76	122
Mar 14, 2024	65.90	67.28	60.64	60.64	60.64	247
Mar 13, 2024	61.66	65.48	61.62	64.76	64.76	1,675
Mar 12, 2024	56.80	61.86	56.80	61.62	61.62	504
Mar 11, 2024	65.12	65.12	57.46	57.46	57.46	1,312
Mar 8, 2024	69.00	71.00	64.14	65.24	65.24	3,133
Mar 7, 2024	85.00	87.30	66.74	67.52	67.52	1,999
Mar 6, 2024	81.50	87.12	81.10	81.94	81.94	476
Mar 5, 2024	84.96	86.30	76.82	79.48	79.48	1,359
Mar 4, 2024	82.44	86.68	79.92	84.18	84.18	7,211
Mar 1, 2024	73.38	79.30	73.16	78.74	78.74	599
Feb 29, 2024	87.82	89.22	69.68	74.22	74.22	2,689
Feb 28, 2024	81.94	91.78	77.76	82.12	82.12	2,719

W2J.F Carisma Therapeutics, Inc.

0.3784

-4.01%

S09.BE Sutro Biopharma Inc

1.4700

-2.65%

W2J.SG CARISMA Therapeutics Inc

0.3846

-0.41%

S09.MU Sutro Biopharma Inc

1.5200

-3.18%

0M4.BE Mersana Therapeutics Inc

0.4744

-0.94%

S09.F Sutro Biopharma, Inc.

1.4700

-2.00%

0M4.F Mersana Therapeutics, Inc.

0.3900

-9.87%

0M4.MU Mersana Therapeutics Inc

0.4915

-5.15%

CYCCP Cyclacel Pharmaceuticals, Inc.

7.06

+1.58%

BLRX.TA BioLineRx Ltd.

2.0000

-4.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Viking Therapeutics Inc (1VT.SG)

Related Tickers