Skip to main content
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 (%)
Jan 31, 2017 5.170 5.390 4.960 5.360 411,941 +0.20(+3.88%)
Jan 30, 2017 5.400 5.400 5.110 5.160 294,102 -0.21(-3.91%)
Jan 27, 2017 5.380 5.460 5.130 5.370 264,925 +0.05(+0.94%)
Jan 26, 2017 5.680 5.700 5.190 5.320 622,362 -0.35(-6.17%)
Jan 25, 2017 5.770 5.770 5.520 5.670 449,071 +0.02(+0.35%)
Jan 24, 2017 5.960 6.030 5.520 5.650 784,305 -0.73(-11.44%)
Jan 23, 2017 6.210 6.740 6.060 6.380 809,949 +0.14(+2.24%)
Jan 20, 2017 6.280 6.430 6.200 6.240 135,595 -0.05(-0.79%)
Jan 19, 2017 6.200 6.339 6.100 6.290 172,492 +0.09(+1.45%)
Jan 18, 2017 6.250 6.310 6.095 6.200 170,555 +0.00(+0.00%)
Jan 17, 2017 6.350 6.440 6.110 6.200 175,922 -0.26(-4.02%)
Jan 13, 2017 6.460 6.460 6.460 0 +0.17(+2.70%)
Jan 12, 2017 6.200 6.440 6.040 6.290 160,540 +0.02(+0.32%)
Jan 11, 2017 6.550 6.590 6.110 6.270 237,613 -0.29(-4.42%)
Jan 10, 2017 6.660 6.680 6.400 6.560 185,337 -0.06(-0.91%)
Jan 09, 2017 6.550 6.680 6.380 6.620 145,426 +0.11(+1.69%)
Jan 06, 2017 6.380 6.550 6.300 6.510 154,148 +0.17(+2.68%)
Jan 05, 2017 6.200 6.450 6.180 6.340 284,681 +0.26(+4.28%)
Jan 04, 2017 5.940 6.110 5.820 6.080 315,204 +0.17(+2.88%)
Jan 03, 2017 5.740 5.930 5.604 5.910 297,754 +0.19(+3.32%)
Dec 30, 2016 5.720 5.720 5.720 0 -0.20(-3.38%)
Dec 29, 2016 5.980 6.010 5.810 5.920 143,692 -0.03(-0.50%)
Dec 28, 2016 6.100 6.110 5.830 5.950 198,933 -0.16(-2.62%)
Dec 27, 2016 6.010 6.280 6.010 6.110 252,888 -0.04(-0.65%)
Dec 23, 2016 6.150 6.150 6.150 0 +0.32(+5.49%)
Dec 22, 2016 6.000 6.060 5.830 5.830 258,865 -0.09(-1.52%)
Dec 21, 2016 6.050 6.120 5.860 5.920 228,612 -0.14(-2.31%)
Dec 20, 2016 6.190 6.258 5.970 6.060 287,033 -0.09(-1.46%)
Dec 19, 2016 6.280 6.480 6.050 6.150 230,205 -0.13(-2.07%)
Dec 16, 2016 6.390 6.530 6.160 6.280 439,408 -0.10(-1.57%)
Dec 15, 2016 6.320 6.480 6.250 6.380 290,263 +0.11(+1.75%)
Dec 14, 2016 6.390 6.540 6.230 6.270 175,784 -0.12(-1.88%)
Dec 13, 2016 6.250 6.560 6.250 6.390 283,146 +0.08(+1.27%)
Dec 12, 2016 6.400 6.580 6.220 6.310 398,611 -0.15(-2.32%)
Dec 09, 2016 6.600 6.710 6.410 6.460 410,562 -0.08(-1.22%)
Dec 08, 2016 6.330 6.600 6.100 6.540 366,906 +0.21(+3.32%)
Dec 07, 2016 6.440 6.570 6.250 6.330 258,327 -0.19(-2.91%)
Dec 06, 2016 6.440 6.580 6.340 6.520 207,082 +0.10(+1.56%)
Dec 05, 2016 6.450 6.640 6.310 6.420 330,875 +0.09(+1.42%)
Dec 02, 2016 6.220 6.530 6.220 6.330 206,868 +0.10(+1.61%)
Dec 01, 2016 6.590 6.680 6.190 6.230 227,187 -0.31(-4.74%)
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%)
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.