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 (%)
Sep 30, 2020 7.210 7.220 6.830 6.935 1,359,763 -0.25(-3.41%)
Sep 29, 2020 7.120 7.360 6.970 7.180 586,146 -0.01(-0.14%)
Sep 28, 2020 7.250 7.293 6.860 7.190 911,622 +0.01(+0.14%)
Sep 25, 2020 6.820 7.210 6.810 7.180 551,800 +0.33(+4.82%)
Sep 24, 2020 6.830 7.110 6.640 6.850 624,803 -0.15(-2.14%)
Sep 23, 2020 7.760 7.840 6.910 7.000 784,332 -0.74(-9.56%)
Sep 22, 2020 8.060 8.160 7.580 7.740 610,869 -0.31(-3.85%)
Sep 21, 2020 8.130 8.310 7.770 8.050 1,070,315 -0.44(-5.18%)
Sep 18, 2020 8.420 8.710 8.130 8.490 1,629,300 +0.16(+1.92%)
Sep 17, 2020 8.000 8.440 7.710 8.330 1,117,125 +0.12(+1.46%)
Sep 16, 2020 7.610 8.780 7.610 8.210 2,115,586 +0.49(+6.35%)
Sep 15, 2020 8.080 8.290 7.400 7.720 1,989,904 -0.37(-4.57%)
Sep 14, 2020 6.840 8.270 6.840 8.090 2,821,325 +1.49(+22.58%)
Sep 11, 2020 6.560 6.860 6.510 6.600 675,300 +0.06(+0.92%)
Sep 10, 2020 6.680 6.940 6.520 6.540 882,782 -0.04(-0.61%)
Sep 09, 2020 6.410 6.830 6.350 6.580 877,289 +0.21(+3.30%)
Sep 08, 2020 6.220 6.690 6.090 6.370 771,706 -0.04(-0.62%)
Sep 04, 2020 6.610 6.778 6.030 6.410 885,100 -0.26(-3.90%)
Sep 03, 2020 6.860 7.500 6.510 6.670 1,400,901 -0.30(-4.30%)
Sep 02, 2020 6.680 7.170 6.260 6.970 1,388,144 +0.30(+4.50%)
Sep 01, 2020 7.300 7.360 6.550 6.670 1,325,982 -0.63(-8.63%)
Aug 31, 2020 7.380 7.490 7.150 7.300 1,022,228 -0.01(-0.14%)
Aug 28, 2020 7.310 7.390 7.040 7.310 846,500 +0.00(+0.00%)
Aug 27, 2020 7.300 7.400 6.930 7.310 1,322,829 -0.08(-1.08%)
Aug 26, 2020 7.830 7.990 7.300 7.390 1,262,529 -0.45(-5.74%)
Aug 25, 2020 7.800 7.890 7.500 7.840 976,402 +0.07(+0.90%)
Aug 24, 2020 8.290 8.420 7.620 7.770 1,281,884 -0.27(-3.36%)
Aug 21, 2020 8.560 8.580 7.870 8.040 1,803,400 -0.59(-6.84%)
Aug 20, 2020 8.980 8.980 8.560 8.630 1,099,687 -0.29(-3.25%)
Aug 19, 2020 8.740 9.320 8.560 8.920 1,201,628 +0.17(+1.94%)
Aug 18, 2020 8.930 9.070 8.510 8.750 833,344 -0.16(-1.80%)
Aug 17, 2020 8.750 9.120 8.490 8.910 1,308,382 +0.06(+0.68%)
Aug 14, 2020 9.100 9.240 8.750 8.850 1,321,500 -0.43(-4.63%)
Aug 13, 2020 9.290 9.660 9.030 9.280 1,195,922 -0.03(-0.32%)
Aug 12, 2020 9.420 9.690 8.680 9.310 1,989,575 -0.14(-1.48%)
Aug 11, 2020 11.07 11.21 9.290 9.450 2,399,445 -1.82(-16.15%)
Aug 10, 2020 10.64 11.53 10.38 11.27 2,354,583 +0.75(+7.13%)
Aug 07, 2020 10.28 10.90 10.22 10.52 1,418,600 +0.01(+0.10%)
Aug 06, 2020 10.97 11.05 10.26 10.51 1,354,476 -0.38(-3.49%)
Aug 05, 2020 11.12 11.40 10.65 10.89 1,817,111 -0.32(-2.85%)
Aug 04, 2020 11.80 11.99 10.87 11.21 1,602,700 -0.83(-6.89%)
Aug 03, 2020 11.80 12.72 11.35 12.04 1,914,116 +0.86(+7.69%)
Jul 31, 2020 13.13 13.66 11.05 11.18 2,566,700 -2.25(-16.75%)
Jul 30, 2020 12.95 13.67 12.66 13.43 896,404 +0.32(+2.44%)
Jul 29, 2020 12.81 13.30 12.66 13.11 864,862 +0.29(+2.26%)
Jul 28, 2020 13.30 13.60 12.72 12.82 779,969 -0.67(-4.97%)
Jul 27, 2020 13.39 13.67 12.83 13.49 770,622 +0.25(+1.89%)
Jul 24, 2020 13.49 13.59 12.51 13.24 1,051,000 -0.42(-3.07%)
Jul 23, 2020 14.95 15.19 13.51 13.66 1,268,324 -1.31(-8.75%)
Jul 22, 2020 15.15 15.37 14.50 14.97 821,564 -0.21(-1.38%)
Jul 21, 2020 15.22 15.59 14.74 15.18 1,125,582 -0.18(-1.17%)
Jul 20, 2020 14.11 15.70 13.91 15.36 2,229,227 +1.53(+11.06%)
Jul 17, 2020 13.44 14.33 13.40 13.83 1,119,500 +0.38(+2.83%)
Jul 16, 2020 13.26 13.50 12.84 13.45 923,919 -0.32(-2.32%)
Jul 15, 2020 13.99 14.27 13.16 13.77 1,112,148 +0.25(+1.85%)
Jul 14, 2020 13.04 13.74 12.30 13.52 2,257,585 +0.31(+2.35%)
Jul 13, 2020 13.90 14.27 13.04 13.21 1,501,538 -0.59(-4.28%)
Jul 10, 2020 13.98 14.50 13.60 13.80 1,037,200 -0.29(-2.06%)
Jul 09, 2020 14.79 15.34 13.45 14.09 2,690,663 -1.17(-7.67%)
Jul 08, 2020 13.22 15.26 12.70 15.26 4,656,779 +3.00(+24.47%)
Jul 07, 2020 12.23 12.43 11.63 12.26 1,526,856 +0.40(+3.37%)
Jul 06, 2020 12.55 12.80 11.70 11.86 1,957,437 -0.13(-1.08%)
Jul 02, 2020 11.77 12.08 11.17 11.99 2,193,600 +0.25(+2.13%)
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.