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 (%)
Apr 30, 2018 4.140 4.140 3.890 3.900 88,315 -0.21(-5.11%)
Apr 27, 2018 4.060 4.140 3.950 4.110 116,244 +0.08(+1.99%)
Apr 26, 2018 4.050 4.100 3.990 4.030 103,214 +0.04(+1.00%)
Apr 25, 2018 4.100 4.160 3.960 3.990 105,602 -0.09(-2.21%)
Apr 24, 2018 4.150 4.250 4.040 4.080 143,036 +0.00(+0.00%)
Apr 23, 2018 4.180 4.210 4.060 4.080 84,990 -0.07(-1.69%)
Apr 20, 2018 3.990 4.180 3.945 4.150 79,332 +0.12(+2.98%)
Apr 19, 2018 4.140 4.160 4.000 4.030 71,279 -0.08(-1.95%)
Apr 18, 2018 4.230 4.240 4.090 4.110 83,537 -0.11(-2.61%)
Apr 17, 2018 4.030 4.250 3.940 4.220 203,241 +0.21(+5.24%)
Apr 16, 2018 3.830 4.030 3.800 4.010 149,430 +0.20(+5.25%)
Apr 13, 2018 3.870 3.900 3.735 3.810 116,750 -0.03(-0.78%)
Apr 12, 2018 3.830 3.990 3.711 3.840 219,604 +0.06(+1.59%)
Apr 11, 2018 3.700 3.930 3.700 3.780 185,474 +0.07(+1.89%)
Apr 10, 2018 3.640 3.900 3.550 3.710 299,946 +0.13(+3.63%)
Apr 09, 2018 3.690 3.730 3.550 3.580 89,860 -0.03(-0.83%)
Apr 06, 2018 3.650 3.800 3.570 3.610 97,574 -0.08(-2.17%)
Apr 05, 2018 3.910 3.910 3.680 3.690 160,693 -0.14(-3.66%)
Apr 04, 2018 3.670 3.900 3.670 3.830 263,569 +0.15(+4.08%)
Apr 03, 2018 3.620 3.750 3.580 3.680 135,427 +0.06(+1.66%)
Apr 02, 2018 3.890 3.955 3.600 3.620 239,060 -0.27(-6.94%)
Mar 29, 2018 3.890 3.890 3.890 0 +0.09(+2.37%)
Mar 28, 2018 3.800 3.940 3.700 3.800 214,001 +0.01(+0.26%)
Mar 27, 2018 3.980 4.040 3.790 3.790 154,694 -0.16(-4.05%)
Mar 26, 2018 3.880 3.960 3.810 3.950 173,632 +0.15(+3.95%)
Mar 23, 2018 3.930 4.060 3.800 3.800 217,940 -0.10(-2.56%)
Mar 22, 2018 3.930 4.080 3.890 3.900 157,124 -0.05(-1.27%)
Mar 21, 2018 4.000 4.110 3.940 3.950 170,271 -0.03(-0.75%)
Mar 20, 2018 4.000 4.080 3.947 3.980 199,392 +0.00(+0.00%)
Mar 19, 2018 4.130 4.130 3.920 3.980 271,094 -0.13(-3.16%)
Mar 16, 2018 4.020 4.320 4.020 4.110 362,941 +0.07(+1.73%)
Mar 15, 2018 4.230 4.275 4.025 4.040 290,127 -0.13(-3.12%)
Mar 14, 2018 4.340 4.340 4.000 4.170 386,890 -0.13(-3.02%)
Mar 13, 2018 4.660 4.680 4.250 4.300 333,820 -0.31(-6.72%)
Mar 12, 2018 4.620 4.730 4.520 4.610 151,213 +0.01(+0.22%)
Mar 09, 2018 4.510 4.681 4.430 4.600 199,273 +0.11(+2.45%)
Mar 08, 2018 4.650 4.750 4.480 4.490 168,069 -0.12(-2.60%)
Mar 07, 2018 4.600 4.760 4.560 4.610 201,828 -0.08(-1.71%)
Mar 06, 2018 5.010 5.010 4.670 4.690 190,104 -0.27(-5.44%)
Mar 05, 2018 4.760 5.090 4.760 4.960 491,398 +0.21(+4.42%)
Mar 02, 2018 4.410 4.850 4.410 4.750 269,716 +0.35(+7.95%)
Mar 01, 2018 4.420 4.540 4.332 4.400 196,842 -0.04(-0.90%)
Feb 28, 2018 4.670 4.700 4.420 4.440 158,847 -0.22(-4.72%)
Feb 27, 2018 4.630 4.860 4.630 4.660 111,581 -0.03(-0.64%)
Feb 26, 2018 4.920 4.920 4.600 4.690 158,345 -0.16(-3.30%)
Feb 23, 2018 4.740 4.940 4.660 4.850 223,180 +0.10(+2.11%)
Feb 22, 2018 4.750 255,715 +0.20(+4.40%)
Feb 21, 2018 4.230 4.650 4.168 4.550 215,424 +0.27(+6.31%)
Feb 20, 2018 4.350 4.470 4.240 4.280 124,077 -0.17(-3.82%)
Feb 16, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
Feb 15, 2018 4.460 4.470 4.305 4.450 105,344 +0.03(+0.68%)
Feb 14, 2018 4.350 4.550 4.250 4.420 199,297 -0.02(-0.45%)
Feb 13, 2018 3.950 4.480 3.870 4.440 318,493 +0.49(+12.41%)
Feb 12, 2018 3.870 4.070 3.850 3.950 214,441 +0.07(+1.80%)
Feb 09, 2018 3.910 3.972 3.670 3.880 541,764 -0.02(-0.51%)
Feb 08, 2018 4.080 4.130 3.890 3.900 213,133 -0.17(-4.18%)
Feb 07, 2018 4.050 4.110 3.910 4.070 191,111 +0.03(+0.74%)
Feb 06, 2018 3.510 4.160 3.510 4.040 709,433 +0.22(+5.76%)
Feb 05, 2018 3.970 4.130 3.710 3.820 563,501 -0.12(-3.05%)
Feb 02, 2018 4.230 4.430 3.930 3.940 523,724 -0.34(-7.94%)
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.