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 (%)
Nov 30, 2016 6.900 6.996 6.530 6.540 186,356 -0.29(-4.25%)
Nov 29, 2016 7.050 7.130 6.760 6.830 226,124 -0.23(-3.26%)
Nov 28, 2016 7.400 7.450 7.040 7.060 115,119 -0.41(-5.49%)
Nov 25, 2016 7.500 7.500 7.250 7.470 65,745 -0.01(-0.13%)
Nov 23, 2016 7.480 7.480 7.480 0 +0.03(+0.40%)
Nov 22, 2016 7.520 7.630 7.370 7.450 188,043 -0.10(-1.32%)
Nov 21, 2016 7.710 7.710 7.490 7.550 163,197 -0.04(-0.53%)
Nov 18, 2016 7.560 7.770 7.510 7.590 225,118 +0.09(+1.20%)
Nov 17, 2016 7.780 7.830 7.480 7.500 418,730 -0.19(-2.47%)
Nov 16, 2016 7.490 7.830 7.450 7.690 411,560 +0.19(+2.53%)
Nov 15, 2016 7.480 7.590 7.220 7.500 253,128 +0.00(+0.00%)
Nov 14, 2016 7.550 7.640 7.160 7.500 275,251 -0.07(-0.92%)
Nov 11, 2016 7.620 7.850 7.430 7.570 315,731 -0.13(-1.69%)
Nov 10, 2016 7.510 7.950 7.350 7.700 381,992 +0.29(+3.91%)
Nov 09, 2016 6.500 7.440 6.500 7.410 497,566 +1.19(+19.13%)
Nov 08, 2016 6.160 6.457 5.837 6.220 145,928 -0.01(-0.16%)
Nov 07, 2016 6.180 6.410 6.110 6.230 175,180 +0.27(+4.53%)
Nov 04, 2016 5.700 6.100 5.700 5.960 176,742 +0.27(+4.75%)
Nov 03, 2016 5.910 6.060 5.630 5.690 180,481 -0.22(-3.72%)
Nov 02, 2016 6.100 6.100 5.830 5.910 104,128 -0.19(-3.11%)
Nov 01, 2016 5.940 6.119 5.852 6.100 129,266 +0.11(+1.84%)
Oct 31, 2016 5.980 6.060 5.850 5.990 114,053 +0.02(+0.34%)
Oct 28, 2016 6.140 6.200 5.850 5.970 235,039 -0.20(-3.24%)
Oct 27, 2016 6.480 6.550 6.110 6.170 165,874 -0.22(-3.44%)
Oct 26, 2016 6.480 6.650 6.340 6.390 119,674 -0.09(-1.39%)
Oct 25, 2016 6.610 6.670 6.465 6.480 106,689 -0.15(-2.26%)
Oct 24, 2016 6.740 6.740 6.450 6.630 122,230 +0.00(+0.00%)
Oct 21, 2016 6.620 6.760 6.510 6.630 85,375 -0.04(-0.60%)
Oct 20, 2016 6.500 6.700 6.360 6.670 83,427 +0.19(+2.93%)
Oct 19, 2016 6.710 6.755 6.310 6.480 139,472 -0.22(-3.28%)
Oct 18, 2016 6.350 6.850 6.250 6.700 234,999 +0.47(+7.54%)
Oct 17, 2016 6.610 6.610 6.190 6.230 234,604 -0.38(-5.75%)
Oct 14, 2016 7.010 7.010 6.590 6.610 208,844 -0.27(-3.92%)
Oct 13, 2016 6.760 6.965 6.730 6.880 194,927 +0.01(+0.15%)
Oct 12, 2016 7.430 7.430 6.820 6.870 212,507 -0.54(-7.29%)
Oct 11, 2016 7.470 7.750 7.260 7.410 174,123 -0.18(-2.37%)
Oct 10, 2016 7.400 7.690 7.400 7.590 129,154 +0.27(+3.69%)
Oct 07, 2016 7.290 7.430 7.185 7.320 112,051 +0.09(+1.24%)
Oct 06, 2016 7.650 7.666 7.190 7.230 185,402 -0.53(-6.83%)
Oct 05, 2016 7.510 7.830 7.480 7.760 199,161 +0.28(+3.74%)
Oct 04, 2016 7.590 7.750 7.430 7.480 174,207 -0.11(-1.45%)
Oct 03, 2016 7.690 7.840 7.510 7.590 134,291 -0.19(-2.44%)
Sep 30, 2016 7.460 7.860 7.330 7.780 201,599 +0.38(+5.14%)
Sep 29, 2016 7.810 8.050 7.380 7.400 195,893 -0.42(-5.37%)
Sep 28, 2016 7.900 8.020 7.530 7.820 178,166 -0.03(-0.38%)
Sep 27, 2016 7.780 8.110 7.700 7.850 228,773 +0.04(+0.51%)
Sep 26, 2016 7.890 7.978 7.720 7.810 173,699 -0.10(-1.26%)
Sep 23, 2016 8.160 8.310 7.880 7.910 282,601 -0.32(-3.89%)
Sep 22, 2016 7.860 8.240 7.610 8.230 300,520 +0.43(+5.51%)
Sep 21, 2016 7.850 8.100 7.570 7.800 398,556 +0.01(+0.13%)
Sep 20, 2016 8.490 8.490 7.760 7.790 472,809 -0.59(-7.04%)
Sep 19, 2016 9.330 9.600 8.320 8.380 515,924 -0.85(-9.21%)
Sep 16, 2016 8.740 9.260 8.710 9.230 839,549 +0.33(+3.71%)
Sep 15, 2016 8.930 9.000 8.700 8.900 244,797 -0.01(-0.11%)
Sep 14, 2016 8.700 8.940 8.600 8.910 173,422 +0.25(+2.89%)
Sep 13, 2016 8.730 8.770 8.350 8.660 154,337 -0.19(-2.15%)
Sep 12, 2016 8.270 8.850 8.150 8.850 265,072 +0.56(+6.76%)
Sep 09, 2016 8.650 8.940 8.270 8.290 333,084 -0.53(-6.01%)
Sep 08, 2016 8.700 8.850 8.560 8.820 196,471 -0.03(-0.34%)
Sep 07, 2016 8.690 8.950 8.683 8.850 268,944 +0.17(+1.96%)
Sep 06, 2016 8.000 8.810 8.000 8.680 397,589 +0.67(+8.36%)
Sep 02, 2016 8.020 8.010 8.010 8.010 116,500 -0.03(-0.37%)
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.