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 (%)
Aug 31, 2020 7.380 7.490 7.150 7.300 1,022,228 -0.01(-0.14%)
Aug 28, 2020 7.310 7.390 7.040 7.310 846,500 +0.00(+0.00%)
Aug 27, 2020 7.300 7.400 6.930 7.310 1,322,829 -0.08(-1.08%)
Aug 26, 2020 7.830 7.990 7.300 7.390 1,262,529 -0.45(-5.74%)
Aug 25, 2020 7.800 7.890 7.500 7.840 976,402 +0.07(+0.90%)
Aug 24, 2020 8.290 8.420 7.620 7.770 1,281,884 -0.27(-3.36%)
Aug 21, 2020 8.560 8.580 7.870 8.040 1,803,400 -0.59(-6.84%)
Aug 20, 2020 8.980 8.980 8.560 8.630 1,099,687 -0.29(-3.25%)
Aug 19, 2020 8.740 9.320 8.560 8.920 1,201,628 +0.17(+1.94%)
Aug 18, 2020 8.930 9.070 8.510 8.750 833,344 -0.16(-1.80%)
Aug 17, 2020 8.750 9.120 8.490 8.910 1,308,382 +0.06(+0.68%)
Aug 14, 2020 9.100 9.240 8.750 8.850 1,321,500 -0.43(-4.63%)
Aug 13, 2020 9.290 9.660 9.030 9.280 1,195,922 -0.03(-0.32%)
Aug 12, 2020 9.420 9.690 8.680 9.310 1,989,575 -0.14(-1.48%)
Aug 11, 2020 11.07 11.21 9.290 9.450 2,399,445 -1.82(-16.15%)
Aug 10, 2020 10.64 11.53 10.38 11.27 2,354,583 +0.75(+7.13%)
Aug 07, 2020 10.28 10.90 10.22 10.52 1,418,600 +0.01(+0.10%)
Aug 06, 2020 10.97 11.05 10.26 10.51 1,354,476 -0.38(-3.49%)
Aug 05, 2020 11.12 11.40 10.65 10.89 1,817,111 -0.32(-2.85%)
Aug 04, 2020 11.80 11.99 10.87 11.21 1,602,700 -0.83(-6.89%)
Aug 03, 2020 11.80 12.72 11.35 12.04 1,914,116 +0.86(+7.69%)
Jul 31, 2020 13.13 13.66 11.05 11.18 2,566,700 -2.25(-16.75%)
Jul 30, 2020 12.95 13.67 12.66 13.43 896,404 +0.32(+2.44%)
Jul 29, 2020 12.81 13.30 12.66 13.11 864,862 +0.29(+2.26%)
Jul 28, 2020 13.30 13.60 12.72 12.82 779,969 -0.67(-4.97%)
Jul 27, 2020 13.39 13.67 12.83 13.49 770,622 +0.25(+1.89%)
Jul 24, 2020 13.49 13.59 12.51 13.24 1,051,000 -0.42(-3.07%)
Jul 23, 2020 14.95 15.19 13.51 13.66 1,268,324 -1.31(-8.75%)
Jul 22, 2020 15.15 15.37 14.50 14.97 821,564 -0.21(-1.38%)
Jul 21, 2020 15.22 15.59 14.74 15.18 1,125,582 -0.18(-1.17%)
Jul 20, 2020 14.11 15.70 13.91 15.36 2,229,227 +1.53(+11.06%)
Jul 17, 2020 13.44 14.33 13.40 13.83 1,119,500 +0.38(+2.83%)
Jul 16, 2020 13.26 13.50 12.84 13.45 923,919 -0.32(-2.32%)
Jul 15, 2020 13.99 14.27 13.16 13.77 1,112,148 +0.25(+1.85%)
Jul 14, 2020 13.04 13.74 12.30 13.52 2,257,585 +0.31(+2.35%)
Jul 13, 2020 13.90 14.27 13.04 13.21 1,501,538 -0.59(-4.28%)
Jul 10, 2020 13.98 14.50 13.60 13.80 1,037,200 -0.29(-2.06%)
Jul 09, 2020 14.79 15.34 13.45 14.09 2,690,663 -1.17(-7.67%)
Jul 08, 2020 13.22 15.26 12.70 15.26 4,656,779 +3.00(+24.47%)
Jul 07, 2020 12.23 12.43 11.63 12.26 1,526,856 +0.40(+3.37%)
Jul 06, 2020 12.55 12.80 11.70 11.86 1,957,437 -0.13(-1.08%)
Jul 02, 2020 11.77 12.08 11.17 11.99 2,193,600 +0.25(+2.13%)
Jul 01, 2020 12.13 12.60 11.47 11.74 1,777,821 -0.54(-4.40%)
Jun 30, 2020 11.15 13.00 11.08 12.28 4,190,511 +1.46(+13.49%)
Jun 29, 2020 10.21 10.92 9.950 10.82 1,887,826 +0.87(+8.74%)
Jun 26, 2020 11.15 11.50 9.550 9.950 7,266,700 -1.17(-10.52%)
Jun 25, 2020 10.60 11.84 10.58 11.12 5,729,342 -1.02(-8.40%)
Jun 24, 2020 11.63 12.59 11.18 12.14 2,635,310 +0.34(+2.88%)
Jun 23, 2020 11.42 13.05 11.02 11.80 5,066,298 +0.67(+6.02%)
Jun 22, 2020 9.710 13.11 9.250 11.13 14,162,047 +2.29(+25.90%)
Jun 19, 2020 8.250 9.020 8.220 8.840 1,951,600 +0.69(+8.47%)
Jun 18, 2020 7.620 8.300 7.550 8.150 1,054,347 +0.45(+5.84%)
Jun 17, 2020 8.010 8.720 7.680 7.700 1,725,089 -0.35(-4.35%)
Jun 16, 2020 8.380 8.550 7.540 8.050 2,019,872 -0.27(-3.25%)
Jun 15, 2020 6.800 8.660 6.500 8.320 5,942,402 +1.44(+20.93%)
Jun 12, 2020 7.090 7.460 6.700 6.880 2,024,700 +0.20(+2.99%)
Jun 11, 2020 8.010 8.490 6.580 6.680 12,604,239 +0.47(+7.57%)
Jun 10, 2020 6.450 6.630 6.030 6.210 1,837,116 +0.56(+9.91%)
Jun 09, 2020 5.770 5.940 5.610 5.650 778,379 -0.19(-3.25%)
Jun 08, 2020 5.550 6.030 5.540 5.840 847,789 +0.30(+5.42%)
Jun 05, 2020 6.500 6.630 5.530 5.540 1,688,200 -0.67(-10.79%)
Jun 04, 2020 7.160 7.300 6.120 6.210 2,179,339 -1.19(-16.08%)
Jun 03, 2020 7.550 7.960 7.160 7.400 1,589,641 -0.09(-1.20%)
Jun 02, 2020 7.590 7.760 7.130 7.490 1,011,447 -0.01(-0.13%)
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.