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 (%)
Jul 31, 2019 1.320 1.550 1.310 1.380 864,815 +0.08(+6.15%)
Jul 30, 2019 1.230 1.320 1.220 1.300 110,584 +0.05(+4.00%)
Jul 29, 2019 1.260 1.300 1.240 1.250 74,104 -0.01(-0.79%)
Jul 26, 2019 1.190 1.350 1.190 1.260 228,300 +0.08(+6.78%)
Jul 25, 2019 1.220 1.290 1.170 1.180 227,255 -0.03(-2.48%)
Jul 24, 2019 1.280 1.280 1.180 1.210 235,313 -0.06(-4.72%)
Jul 23, 2019 1.250 1.330 1.200 1.270 431,613 +0.02(+1.60%)
Jul 22, 2019 1.220 1.270 1.199 1.250 147,686 +0.02(+1.63%)
Jul 19, 2019 1.280 1.285 1.190 1.230 119,000 -0.03(-2.38%)
Jul 18, 2019 1.290 1.290 1.200 1.260 106,728 -0.01(-0.79%)
Jul 17, 2019 1.290 1.320 1.170 1.270 315,961 -0.02(-1.55%)
Jul 16, 2019 1.120 1.340 1.120 1.290 823,460 +0.17(+15.18%)
Jul 15, 2019 1.110 1.140 1.080 1.120 91,009 +0.01(+0.90%)
Jul 12, 2019 1.090 1.140 1.070 1.110 124,900 +0.00(+0.00%)
Jul 11, 2019 1.140 1.149 1.080 1.110 135,627 -0.02(-1.77%)
Jul 10, 2019 1.150 1.160 1.100 1.130 179,384 +0.00(+0.00%)
Jul 09, 2019 1.140 1.170 1.110 1.130 191,542 +0.00(+0.00%)
Jul 08, 2019 1.110 1.155 1.087 1.130 167,681 +0.03(+2.73%)
Jul 05, 2019 1.050 1.120 1.050 1.100 254,500 +0.03(+2.80%)
Jul 03, 2019 1.050 1.100 1.050 1.070 104,100 +0.02(+1.90%)
Jul 02, 2019 1.050 1.070 1.030 1.050 166,862 +0.02(+1.94%)
Jul 01, 2019 1.070 1.070 1.010 1.030 298,968 +0.01(+0.98%)
Jun 28, 2019 1.050 1.100 1.010 1.020 3,303,200 -0.03(-2.86%)
Jun 27, 2019 1.060 1.130 1.040 1.050 314,444 +0.00(+0.00%)
Jun 26, 2019 1.100 1.100 1.040 1.050 198,034 -0.05(-4.55%)
Jun 25, 2019 1.070 1.140 1.030 1.100 247,869 +0.04(+3.77%)
Jun 24, 2019 1.120 1.120 1.020 1.060 210,029 -0.04(-3.64%)
Jun 21, 2019 1.080 1.140 1.070 1.100 151,100 +0.00(+0.00%)
Jun 20, 2019 1.190 1.190 1.080 1.100 305,178 -0.05(-4.35%)
Jun 19, 2019 1.120 1.150 1.080 1.150 145,505 +0.02(+1.77%)
Jun 18, 2019 1.050 1.180 1.040 1.130 571,715 +0.09(+8.65%)
Jun 17, 2019 1.020 1.070 1.020 1.040 180,786 +0.02(+1.96%)
Jun 14, 2019 1.050 1.070 1.010 1.020 153,500 -0.02(-1.92%)
Jun 13, 2019 1.020 1.080 1.000 1.040 313,371 +0.02(+1.96%)
Jun 12, 2019 1.030 1.050 0.9900 1.020 383,161 +0.00(+0.00%)
Jun 11, 2019 0.9902 1.030 0.9750 1.020 320,423 +0.02(+2.10%)
Jun 10, 2019 1.040 1.044 0.9510 0.9990 536,202 -0.04(-3.94%)
Jun 07, 2019 1.060 1.080 1.020 1.040 291,400 -0.04(-3.70%)
Jun 06, 2019 1.040 1.090 0.9500 1.080 776,074 +0.01(+0.93%)
Jun 05, 2019 1.050 1.090 1.030 1.070 450,777 +0.01(+0.94%)
Jun 04, 2019 1.270 1.270 1.030 1.060 2,157,837 -0.23(-17.83%)
Jun 03, 2019 1.030 1.380 1.010 1.290 2,336,325 +0.26(+25.24%)
May 31, 2019 1.000 1.070 0.9700 1.030 398,100 -0.04(-3.74%)
May 30, 2019 1.030 1.090 1.020 1.070 268,925 +0.05(+4.90%)
May 29, 2019 1.030 1.040 1.010 1.020 184,095 -0.01(-0.97%)
May 28, 2019 1.050 1.090 1.010 1.030 193,594 -0.03(-2.83%)
May 24, 2019 1.040 1.070 1.020 1.060 95,900 +0.04(+3.92%)
May 23, 2019 1.070 1.084 1.010 1.020 229,665 -0.08(-7.27%)
May 22, 2019 1.060 1.110 1.060 1.100 190,482 +0.03(+2.80%)
May 21, 2019 1.050 1.090 1.050 1.070 118,613 +0.02(+1.90%)
May 20, 2019 1.070 1.070 1.020 1.050 242,988 +0.00(+0.00%)
May 17, 2019 1.110 1.110 1.040 1.050 499,200 -0.06(-5.41%)
May 16, 2019 1.110 1.120 1.090 1.110 62,243 -0.01(-0.89%)
May 15, 2019 1.140 1.140 1.080 1.120 216,151 -0.02(-1.75%)
May 14, 2019 1.080 1.170 1.080 1.140 216,781 +0.06(+5.56%)
May 13, 2019 1.120 1.150 1.070 1.080 230,219 -0.06(-5.26%)
May 10, 2019 1.140 1.180 1.130 1.140 151,000 +0.00(+0.00%)
May 09, 2019 1.180 1.190 1.130 1.140 253,481 -0.03(-2.56%)
May 08, 2019 1.230 1.230 1.160 1.170 177,777 -0.06(-4.88%)
May 07, 2019 1.230 1.320 1.190 1.230 219,230 -0.01(-0.81%)
May 06, 2019 1.140 1.400 1.140 1.240 497,420 +0.09(+7.83%)
May 03, 2019 1.150 1.170 1.108 1.150 203,600 +0.00(+0.00%)
May 02, 2019 1.150 1.180 1.112 1.150 261,351 +0.00(+0.00%)
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.