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, 2019 1.110 1.150 1.090 1.120 193,935 +0.01(+0.90%)
Apr 29, 2019 1.150 1.170 1.090 1.110 171,104 -0.03(-2.63%)
Apr 26, 2019 1.120 1.160 1.100 1.140 131,400 +0.02(+1.79%)
Apr 25, 2019 1.080 1.160 1.070 1.120 219,240 +0.03(+2.75%)
Apr 24, 2019 1.120 1.120 1.060 1.090 221,463 -0.04(-3.54%)
Apr 23, 2019 1.120 1.170 1.070 1.130 503,856 +0.03(+2.73%)
Apr 22, 2019 1.150 1.170 1.050 1.100 672,107 -0.06(-5.17%)
Apr 18, 2019 1.230 1.250 1.130 1.160 890,500 -0.08(-6.45%)
Apr 17, 2019 1.290 1.330 1.220 1.240 616,754 -0.08(-6.06%)
Apr 16, 2019 1.440 1.440 1.310 1.320 377,029 -0.14(-9.59%)
Apr 15, 2019 1.380 1.470 1.260 1.460 830,830 +0.07(+5.04%)
Apr 12, 2019 1.420 1.480 1.380 1.390 695,800 -0.02(-1.42%)
Apr 11, 2019 1.380 1.500 1.360 1.410 1,034,054 +0.08(+6.02%)
Apr 10, 2019 1.290 1.370 1.270 1.330 343,840 +0.04(+3.10%)
Apr 09, 2019 1.350 1.400 1.270 1.290 411,182 -0.07(-5.15%)
Apr 08, 2019 1.420 1.420 1.350 1.360 203,659 -0.06(-4.23%)
Apr 05, 2019 1.380 1.440 1.320 1.420 436,000 +0.03(+2.16%)
Apr 04, 2019 1.430 1.440 1.310 1.390 303,393 -0.05(-3.47%)
Apr 03, 2019 1.400 1.470 1.380 1.440 243,206 +0.06(+4.35%)
Apr 02, 2019 1.520 1.539 1.330 1.380 533,394 -0.13(-8.61%)
Apr 01, 2019 1.590 1.650 1.500 1.510 407,552 -0.07(-4.43%)
Mar 29, 2019 1.730 1.730 1.520 1.580 415,200 -0.13(-7.60%)
Mar 28, 2019 1.750 1.839 1.680 1.710 467,131 -0.04(-2.29%)
Mar 27, 2019 1.650 1.750 1.550 1.750 767,799 +0.11(+6.71%)
Mar 26, 2019 1.650 1.650 1.450 1.640 1,155,895 -0.03(-1.80%)
Mar 25, 2019 1.380 1.870 1.300 1.670 9,014,741 +0.41(+32.54%)
Mar 22, 2019 1.370 1.380 1.250 1.260 295,700 -0.08(-5.97%)
Mar 21, 2019 1.320 1.420 1.310 1.340 342,170 +0.02(+1.52%)
Mar 20, 2019 1.350 1.420 1.300 1.320 339,771 -0.01(-0.75%)
Mar 19, 2019 1.210 1.440 1.200 1.330 863,506 +0.11(+9.02%)
Mar 18, 2019 1.220 1.240 1.180 1.220 189,620 +0.00(+0.00%)
Mar 15, 2019 1.210 1.230 1.180 1.220 216,400 +0.01(+0.83%)
Mar 14, 2019 1.230 1.240 1.160 1.210 152,135 +0.01(+0.83%)
Mar 13, 2019 1.190 1.250 1.160 1.200 234,696 +0.01(+0.84%)
Mar 12, 2019 1.190 1.200 1.150 1.190 141,358 +0.01(+0.85%)
Mar 11, 2019 1.160 1.210 1.140 1.180 155,725 +0.02(+1.72%)
Mar 08, 2019 1.190 1.370 1.110 1.160 1,583,500 -0.03(-2.52%)
Mar 07, 2019 1.130 1.200 1.100 1.190 285,338 +0.05(+4.39%)
Mar 06, 2019 1.240 1.240 1.120 1.140 346,069 -0.11(-8.80%)
Mar 05, 2019 1.190 1.280 1.130 1.250 309,958 +0.06(+5.04%)
Mar 04, 2019 1.580 1.660 1.170 1.190 1,634,180 -0.13(-9.85%)
Mar 01, 2019 1.140 1.340 1.110 1.320 928,100 +0.19(+16.81%)
Feb 28, 2019 1.150 1.163 1.090 1.130 251,667 -0.02(-1.74%)
Feb 27, 2019 1.170 1.190 1.140 1.150 98,471 -0.03(-2.54%)
Feb 26, 2019 1.170 1.220 1.160 1.180 94,124 +0.00(+0.00%)
Feb 25, 2019 1.200 1.200 1.120 1.180 159,288 +0.00(+0.00%)
Feb 22, 2019 1.220 1.240 1.140 1.180 195,200 -0.03(-2.07%)
Feb 21, 2019 1.160 1.220 1.160 1.205 194,387 +0.04(+2.99%)
Feb 20, 2019 1.150 1.230 1.140 1.170 229,942 +0.03(+2.63%)
Feb 19, 2019 1.140 1.170 1.130 1.140 162,103 +0.01(+0.88%)
Feb 15, 2019 1.110 1.180 1.090 1.130 214,400 +0.03(+2.73%)
Feb 14, 2019 1.120 1.140 1.080 1.100 172,441 -0.02(-1.79%)
Feb 13, 2019 1.080 1.170 1.080 1.120 171,792 +0.05(+4.67%)
Feb 12, 2019 1.170 1.230 1.070 1.070 305,313 -0.14(-11.57%)
Feb 11, 2019 1.390 1.400 1.190 1.210 245,281 -0.14(-10.37%)
Feb 08, 2019 1.090 1.360 1.080 1.350 260,000 +0.28(+25.58%)
Feb 07, 2019 1.120 1.163 1.060 1.075 129,209 -0.05(-4.87%)
Feb 06, 2019 1.110 1.160 1.110 1.130 98,260 +0.01(+0.89%)
Feb 05, 2019 1.150 1.194 1.110 1.120 120,692 -0.01(-0.88%)
Feb 04, 2019 1.100 1.140 1.090 1.130 167,559 +0.04(+3.67%)
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.