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 (%)
Dec 31, 2019 3.820 4.050 3.710 3.790 599,300 -0.05(-1.30%)
Dec 30, 2019 3.710 4.090 3.600 3.840 835,506 +0.10(+2.67%)
Dec 27, 2019 3.790 4.260 3.600 3.740 1,434,100 -0.07(-1.84%)
Dec 26, 2019 3.850 3.970 3.530 3.810 757,510 -0.02(-0.52%)
Dec 24, 2019 3.400 3.840 3.350 3.830 636,800 +0.43(+12.65%)
Dec 23, 2019 3.280 3.450 3.130 3.400 486,083 +0.11(+3.34%)
Dec 20, 2019 3.580 3.580 3.060 3.290 960,600 -0.21(-6.00%)
Dec 19, 2019 3.470 3.770 3.260 3.500 1,152,316 +0.05(+1.45%)
Dec 18, 2019 3.960 4.150 3.350 3.450 2,650,574 -0.37(-9.69%)
Dec 17, 2019 3.220 4.890 3.010 3.820 11,315,537 +0.63(+19.75%)
Dec 16, 2019 2.680 3.190 2.300 3.190 2,760,046 +0.31(+10.76%)
Dec 13, 2019 2.320 3.100 2.100 2.880 3,405,300 +0.68(+30.91%)
Dec 12, 2019 1.930 2.300 1.920 2.200 885,784 +0.28(+14.58%)
Dec 11, 2019 1.720 1.950 1.700 1.920 320,526 +0.19(+10.98%)
Dec 10, 2019 1.730 1.870 1.690 1.730 529,669 +0.05(+2.98%)
Dec 09, 2019 1.560 1.700 1.560 1.680 284,474 +0.10(+6.33%)
Dec 06, 2019 1.510 1.690 1.500 1.580 330,200 +0.08(+5.33%)
Dec 05, 2019 1.530 1.570 1.390 1.500 470,915 -0.03(-1.96%)
Dec 04, 2019 1.420 1.700 1.410 1.530 603,183 +0.12(+8.51%)
Dec 03, 2019 1.400 1.500 1.350 1.410 436,182 -0.10(-6.62%)
Dec 02, 2019 1.760 1.990 1.410 1.510 950,844 -0.21(-12.21%)
Nov 29, 2019 1.480 1.720 1.480 1.720 308,000 +0.19(+12.42%)
Nov 27, 2019 1.450 1.630 1.350 1.530 593,200 +0.17(+12.50%)
Nov 26, 2019 1.310 1.430 1.230 1.360 633,356 +0.05(+4.13%)
Nov 25, 2019 1.200 1.320 1.139 1.306 260,072 +0.08(+6.19%)
Nov 22, 2019 1.170 1.231 1.170 1.230 145,600 +0.05(+4.24%)
Nov 21, 2019 1.170 1.190 1.140 1.180 136,229 +0.00(+0.00%)
Nov 20, 2019 1.150 1.250 1.140 1.180 230,520 +0.03(+2.61%)
Nov 19, 2019 1.140 1.160 1.130 1.150 276,359 +0.01(+0.88%)
Nov 18, 2019 1.100 1.150 1.100 1.140 85,776 +0.04(+3.64%)
Nov 15, 2019 1.100 1.130 1.090 1.100 118,100 -0.02(-1.79%)
Nov 14, 2019 1.100 1.150 1.100 1.120 65,103 +0.01(+0.90%)
Nov 13, 2019 1.100 1.130 1.081 1.110 58,505 +0.00(+0.00%)
Nov 12, 2019 1.140 1.160 1.100 1.110 87,890 -0.03(-2.63%)
Nov 11, 2019 1.120 1.160 1.100 1.140 53,971 +0.02(+1.79%)
Nov 08, 2019 1.170 1.170 1.100 1.120 136,000 +0.03(+2.75%)
Nov 07, 2019 1.110 1.140 1.080 1.090 106,678 -0.02(-1.80%)
Nov 06, 2019 1.140 1.160 1.090 1.110 61,702 +0.00(+0.00%)
Nov 05, 2019 1.060 1.140 1.060 1.110 93,099 +0.03(+2.78%)
Nov 04, 2019 1.130 1.151 1.080 1.080 94,479 -0.06(-5.26%)
Nov 01, 2019 1.070 1.160 1.070 1.140 79,100 +0.09(+8.57%)
Oct 31, 2019 1.160 1.170 1.050 1.050 279,184 -0.11(-9.48%)
Oct 30, 2019 1.180 1.200 1.150 1.160 57,442 -0.02(-1.69%)
Oct 29, 2019 1.160 1.200 1.160 1.180 66,794 +0.03(+2.61%)
Oct 28, 2019 1.200 1.200 1.140 1.150 84,255 -0.03(-2.66%)
Oct 25, 2019 1.160 1.200 1.150 1.181 62,900 +0.02(+1.84%)
Oct 24, 2019 1.160 1.210 1.130 1.160 108,688 +0.01(+0.87%)
Oct 23, 2019 1.140 1.180 1.110 1.150 74,475 +0.00(+0.00%)
Oct 22, 2019 1.120 1.180 1.090 1.150 141,711 +0.04(+3.60%)
Oct 21, 2019 1.170 1.180 1.080 1.110 117,197 -0.05(-4.31%)
Oct 18, 2019 1.200 1.230 1.150 1.160 104,200 -0.05(-4.13%)
Oct 17, 2019 1.230 1.270 1.210 1.210 135,441 -0.03(-2.42%)
Oct 16, 2019 1.250 1.280 1.209 1.240 74,380 -0.02(-1.59%)
Oct 15, 2019 1.190 1.320 1.190 1.260 168,764 +0.06(+5.00%)
Oct 14, 2019 1.240 1.280 1.165 1.200 88,077 -0.05(-4.00%)
Oct 11, 2019 1.280 1.340 1.220 1.250 136,000 -0.02(-1.57%)
Oct 10, 2019 1.260 1.300 1.250 1.270 29,320 +0.00(+0.00%)
Oct 09, 2019 1.230 1.280 1.190 1.270 70,588 +0.04(+3.25%)
Oct 08, 2019 1.220 1.260 1.120 1.230 115,005 +0.01(+0.82%)
Oct 07, 2019 1.200 1.250 1.190 1.220 47,532 +0.01(+0.83%)
Oct 04, 2019 1.180 1.260 1.170 1.210 82,500 +0.02(+1.68%)
Oct 03, 2019 1.100 1.210 1.090 1.190 145,082 +0.08(+7.21%)
Oct 02, 2019 1.140 1.210 1.070 1.110 74,726 -0.05(-4.31%)
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.