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, 2018 4.680 4.680 4.410 4.420 228,142 -0.18(-3.91%)
Jan 30, 2018 4.500 4.760 4.500 4.600 235,380 -0.19(-3.97%)
Jan 29, 2018 4.810 5.040 4.770 4.790 154,574 -0.10(-2.04%)
Jan 26, 2018 4.890 5.080 4.829 4.890 134,128 +0.03(+0.62%)
Jan 25, 2018 5.000 5.030 4.850 4.860 190,511 -0.11(-2.21%)
Jan 24, 2018 5.330 5.360 4.760 4.970 330,165 -0.34(-6.40%)
Jan 23, 2018 4.800 5.470 4.720 5.310 582,429 +0.60(+12.74%)
Jan 22, 2018 4.350 4.730 4.350 4.710 316,313 +0.34(+7.78%)
Jan 19, 2018 4.370 4.450 4.310 4.370 175,368 -0.01(-0.23%)
Jan 18, 2018 4.570 4.620 4.380 4.380 197,644 -0.18(-3.95%)
Jan 17, 2018 4.460 4.630 4.390 4.560 239,129 +0.17(+3.87%)
Jan 16, 2018 4.660 4.880 4.370 4.390 351,995 -0.23(-4.98%)
Jan 12, 2018 4.620 4.620 4.620 0 +0.18(+4.05%)
Jan 11, 2018 4.460 4.540 4.400 4.440 156,577 -0.06(-1.33%)
Jan 10, 2018 4.450 4.500 387,936 -0.07(-1.53%)
Jan 09, 2018 4.490 4.640 4.485 4.570 134,032 +0.05(+1.11%)
Jan 08, 2018 4.640 4.640 4.350 4.520 213,498 -0.08(-1.74%)
Jan 05, 2018 4.640 4.740 4.420 4.600 254,713 +0.03(+0.66%)
Jan 04, 2018 4.560 4.630 4.260 4.570 279,157 +0.06(+1.33%)
Jan 03, 2018 4.420 4.600 4.371 4.510 142,448 +0.13(+2.97%)
Jan 02, 2018 4.510 4.650 4.270 4.380 198,107 -0.11(-2.45%)
Dec 29, 2017 4.490 4.490 4.490 0 -0.13(-2.81%)
Dec 28, 2017 4.550 4.690 4.450 4.620 210,344 +0.07(+1.54%)
Dec 27, 2017 4.600 4.760 4.530 4.550 129,969 +0.00(+0.00%)
Dec 26, 2017 4.940 4.460 4.550 345,532 -0.33(-6.76%)
Dec 22, 2017 5.160 5.270 4.830 4.880 152,639 -0.33(-6.33%)
Dec 21, 2017 5.250 5.370 5.190 5.210 164,205 -0.05(-0.95%)
Dec 20, 2017 5.150 5.310 5.091 5.260 159,893 +0.12(+2.33%)
Dec 19, 2017 5.110 5.440 5.010 5.140 513,428 +0.02(+0.39%)
Dec 18, 2017 4.900 5.180 4.900 5.120 292,311 +0.05(+0.99%)
Dec 15, 2017 4.750 5.100 4.730 5.070 538,701 +0.33(+6.96%)
Dec 14, 2017 5.040 5.220 4.690 4.740 203,512 -0.31(-6.14%)
Dec 13, 2017 5.040 5.310 4.960 5.050 238,315 +0.05(+1.00%)
Dec 12, 2017 4.930 5.100 4.870 5.000 201,756 +0.12(+2.46%)
Dec 11, 2017 5.000 5.140 4.845 4.880 231,225 -0.07(-1.41%)
Dec 08, 2017 5.040 5.100 4.910 4.950 224,946 -0.01(-0.20%)
Dec 07, 2017 5.040 5.140 4.930 4.960 160,615 -0.04(-0.80%)
Dec 06, 2017 4.920 5.070 4.800 5.000 260,208 +0.09(+1.83%)
Dec 05, 2017 4.990 5.090 4.870 4.910 248,745 -0.11(-2.19%)
Dec 04, 2017 4.880 4.930 4.880 5.020 224,688 +0.14(+2.87%)
Dec 01, 2017 4.920 5.030 4.820 4.880 301,633 -0.02(-0.41%)
Nov 30, 2017 4.780 5.400 4.780 4.900 371,411 +0.07(+1.45%)
Nov 29, 2017 4.930 5.070 4.780 4.830 206,969 -0.06(-1.23%)
Nov 28, 2017 4.790 5.030 4.550 4.890 258,460 +0.05(+1.03%)
Nov 27, 2017 4.880 5.070 4.800 4.840 281,529 -0.14(-2.81%)
Nov 24, 2017 5.020 5.150 4.920 4.980 149,770 -0.02(-0.40%)
Nov 22, 2017 4.980 5.240 4.910 5.000 350,367 +0.07(+1.42%)
Nov 21, 2017 4.860 5.100 4.820 4.930 279,006 +0.08(+1.65%)
Nov 20, 2017 4.970 5.130 4.830 4.850 304,608 -0.06(-1.22%)
Nov 17, 2017 4.260 4.990 4.170 4.910 522,612 +0.66(+15.53%)
Nov 16, 2017 4.050 4.390 4.040 4.250 176,387 +0.24(+5.99%)
Nov 15, 2017 3.780 4.130 3.730 4.010 159,957 +0.27(+7.22%)
Nov 14, 2017 4.000 4.000 3.650 3.740 186,393 -0.27(-6.73%)
Nov 13, 2017 4.120 4.209 4.001 4.010 98,234 -0.10(-2.43%)
Nov 10, 2017 4.200 4.240 4.010 4.110 123,242 -0.07(-1.67%)
Nov 09, 2017 4.000 4.190 3.982 4.180 118,916 +0.19(+4.76%)
Nov 08, 2017 3.800 4.030 3.760 3.990 115,611 +0.08(+2.05%)
Nov 07, 2017 4.270 4.270 3.860 3.910 202,688 -0.32(-7.57%)
Nov 06, 2017 4.270 4.350 4.160 4.230 88,578 -0.02(-0.47%)
Nov 03, 2017 4.190 4.430 4.150 4.250 251,223 +0.09(+2.16%)
Nov 02, 2017 4.200 4.320 4.040 4.160 236,521 -0.07(-1.65%)
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.