Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nantkwest Inc CS (NQ: NK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.080 3.100 2.830 2.880 736,081 -0.26(-8.28%)
Mar 30, 2020 3.180 3.200 3.070 3.140 417,311 -0.01(-0.32%)
Mar 27, 2020 3.350 3.350 3.090 3.150 488,600 -0.32(-9.22%)
Mar 26, 2020 3.030 3.750 2.970 3.470 1,040,832 +0.48(+16.05%)
Mar 25, 2020 3.000 3.390 2.790 2.990 1,106,477 +0.01(+0.34%)
Mar 24, 2020 3.000 3.100 2.860 2.980 701,010 +0.16(+5.67%)
Mar 23, 2020 2.920 2.930 2.660 2.820 377,397 -0.05(-1.74%)
Mar 20, 2020 3.050 3.050 2.760 2.870 401,200 -0.04(-1.37%)
Mar 19, 2020 2.780 3.000 2.640 2.910 399,726 +0.18(+6.59%)
Mar 18, 2020 3.050 3.190 2.600 2.730 515,340 -0.55(-16.77%)
Mar 17, 2020 3.000 3.320 2.800 3.280 531,459 +0.28(+9.33%)
Mar 16, 2020 2.900 3.150 2.660 3.000 719,986 -0.09(-2.91%)
Mar 13, 2020 3.290 3.334 2.890 3.090 833,800 +0.19(+6.55%)
Mar 12, 2020 3.070 3.290 2.900 2.900 1,213,162 -0.62(-17.61%)
Mar 11, 2020 4.070 4.100 3.430 3.520 853,363 -0.65(-15.59%)
Mar 10, 2020 4.550 4.690 3.980 4.170 492,843 -0.23(-5.23%)
Mar 09, 2020 4.410 4.620 4.170 4.400 717,823 -0.49(-10.02%)
Mar 06, 2020 4.850 5.050 4.640 4.890 828,700 -0.18(-3.55%)
Mar 05, 2020 5.270 5.430 5.000 5.070 612,464 -0.36(-6.63%)
Mar 04, 2020 5.080 5.810 5.040 5.430 1,009,157 +0.41(+8.17%)
Mar 03, 2020 5.170 5.400 4.869 5.020 996,512 -0.08(-1.57%)
Mar 02, 2020 4.850 5.210 4.590 5.100 911,054 +0.26(+5.37%)
Feb 28, 2020 4.300 4.950 4.250 4.840 1,005,600 +0.16(+3.42%)
Feb 27, 2020 4.780 4.890 4.440 4.680 1,063,262 -0.25(-5.07%)
Feb 26, 2020 4.700 5.100 4.660 4.930 750,075 +0.04(+0.82%)
Feb 25, 2020 5.420 5.480 4.700 4.890 1,037,773 -0.51(-9.44%)
Feb 24, 2020 5.470 5.600 5.140 5.400 982,611 -0.35(-6.09%)
Feb 21, 2020 5.920 5.980 5.580 5.750 1,340,400 -0.21(-3.52%)
Feb 20, 2020 6.050 6.330 5.810 5.960 814,896 -0.11(-1.81%)
Feb 19, 2020 6.010 6.190 5.700 6.070 870,350 +0.13(+2.19%)
Feb 18, 2020 6.300 6.300 5.533 5.940 1,762,082 -0.36(-5.71%)
Feb 14, 2020 6.240 6.540 6.160 6.300 740,000 +0.10(+1.61%)
Feb 13, 2020 6.370 6.570 6.150 6.200 1,069,730 -0.26(-4.02%)
Feb 12, 2020 6.650 6.770 6.400 6.460 593,000 -0.18(-2.71%)
Feb 11, 2020 6.840 7.200 6.520 6.640 2,245,818 -0.05(-0.75%)
Feb 10, 2020 6.470 6.980 6.310 6.690 1,898,312 +0.25(+3.88%)
Feb 07, 2020 6.290 6.480 6.100 6.440 829,000 +0.02(+0.31%)
Feb 06, 2020 6.530 6.890 6.220 6.420 1,290,256 -0.07(-1.08%)
Feb 05, 2020 6.960 7.091 6.450 6.490 979,445 -0.31(-4.56%)
Feb 04, 2020 6.700 7.160 6.530 6.800 1,926,726 +0.11(+1.64%)
Feb 03, 2020 6.260 6.740 6.210 6.690 916,822 +0.37(+5.85%)
Jan 31, 2020 6.620 6.700 6.070 6.320 1,295,000 -0.27(-4.10%)
Jan 30, 2020 6.860 7.150 6.500 6.590 1,374,134 -0.17(-2.51%)
Jan 29, 2020 6.800 7.270 6.400 6.760 2,087,775 +0.08(+1.20%)
Jan 28, 2020 6.170 7.200 6.090 6.680 3,721,670 +0.50(+8.09%)
Jan 27, 2020 6.210 6.880 6.010 6.180 1,821,781 -0.35(-5.36%)
Jan 24, 2020 6.670 7.190 6.490 6.530 1,446,800 -0.24(-3.55%)
Jan 23, 2020 7.000 7.540 6.400 6.770 3,273,052 -0.46(-6.36%)
Jan 22, 2020 6.270 7.670 5.700 7.230 6,577,780 +0.97(+15.50%)
Jan 21, 2020 7.390 7.460 6.000 6.260 4,259,429 -1.09(-14.83%)
Jan 17, 2020 6.950 8.360 6.750 7.350 7,420,500 -0.03(-0.41%)
Jan 16, 2020 5.350 9.900 5.340 7.380 32,525,248 +2.08(+39.25%)
Jan 15, 2020 4.640 5.620 4.500 5.300 2,619,204 +0.40(+8.16%)
Jan 14, 2020 6.550 6.614 4.430 4.900 6,379,313 -1.90(-27.94%)
Jan 13, 2020 3.560 6.800 3.460 6.800 4,177,822 +3.24(+91.01%)
Jan 10, 2020 3.540 3.690 3.350 3.560 510,800 +0.08(+2.30%)
Jan 09, 2020 3.750 3.880 3.420 3.480 518,011 -0.22(-5.95%)
Jan 08, 2020 3.480 3.790 3.478 3.700 375,805 +0.21(+6.02%)
Jan 07, 2020 3.840 3.900 3.410 3.490 752,256 -0.32(-8.40%)
Jan 06, 2020 3.900 3.990 3.800 3.810 533,442 -0.23(-5.69%)
Jan 03, 2020 3.950 4.380 3.920 4.040 1,118,400 +0.08(+2.02%)
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.