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 29, 2016 7.000 7.000 6.740 6.830 133,884 -0.16(-2.29%)
Jul 28, 2016 6.860 7.000 6.820 6.990 233,621 +0.10(+1.45%)
Jul 27, 2016 6.650 6.920 6.650 6.890 152,484 +0.27(+4.08%)
Jul 26, 2016 6.330 6.720 6.250 6.620 139,250 +0.27(+4.25%)
Jul 25, 2016 6.490 6.550 6.180 6.350 138,205 -0.06(-0.94%)
Jul 22, 2016 6.430 6.490 6.250 6.410 99,450 +0.03(+0.47%)
Jul 21, 2016 6.470 6.550 6.310 6.380 158,905 -0.05(-0.78%)
Jul 20, 2016 6.070 6.450 5.980 6.430 198,760 +0.40(+6.63%)
Jul 19, 2016 6.480 6.500 5.892 6.030 326,551 -0.46(-7.09%)
Jul 18, 2016 6.530 6.770 6.420 6.490 263,646 -0.03(-0.46%)
Jul 15, 2016 6.340 6.560 6.270 6.520 260,404 +0.22(+3.49%)
Jul 14, 2016 6.470 6.485 6.200 6.300 498,258 -0.09(-1.41%)
Jul 13, 2016 7.050 7.130 6.360 6.390 244,189 -0.63(-8.97%)
Jul 12, 2016 6.810 7.170 6.810 7.020 246,996 +0.32(+4.78%)
Jul 11, 2016 6.760 6.850 6.610 6.700 151,941 -0.02(-0.30%)
Jul 08, 2016 6.640 6.620 6.500 6.720 301,977 +0.10(+1.51%)
Jul 07, 2016 6.530 6.680 6.440 6.620 183,316 +0.31(+4.91%)
Jul 05, 2016 6.510 6.660 6.128 6.310 287,932 -0.24(-3.66%)
Jul 01, 2016 6.180 6.550 6.550 6.550 269,300 +0.33(+5.31%)
Jun 30, 2016 6.260 6.340 6.090 6.220 291,553 -0.01(-0.16%)
Jun 29, 2016 6.170 6.300 6.020 6.230 378,995 +0.16(+2.64%)
Jun 28, 2016 5.920 6.220 5.850 6.070 364,612 +0.26(+4.48%)
Jun 27, 2016 6.020 6.070 5.430 5.810 726,300 -0.25(-4.13%)
Jun 24, 2016 6.250 6.530 6.000 6.060 1,080,148 -0.67(-9.96%)
Jun 23, 2016 6.310 6.740 6.240 6.730 292,618 +0.52(+8.37%)
Jun 22, 2016 6.390 6.610 6.130 6.210 222,850 -0.22(-3.42%)
Jun 21, 2016 6.500 6.500 6.010 6.430 326,657 -0.08(-1.23%)
Jun 20, 2016 6.530 6.665 6.360 6.510 242,191 +0.10(+1.56%)
Jun 17, 2016 6.690 6.690 6.410 6.410 254,322 -0.23(-3.46%)
Jun 16, 2016 6.400 6.830 6.360 6.640 221,618 +0.14(+2.15%)
Jun 15, 2016 6.550 6.740 6.390 6.500 287,147 -0.02(-0.31%)
Jun 14, 2016 6.420 6.645 6.340 6.520 307,952 +0.06(+0.93%)
Jun 13, 2016 6.640 6.840 6.340 6.460 231,116 -0.24(-3.58%)
Jun 10, 2016 6.960 7.020 6.650 6.700 315,582 -0.37(-5.23%)
Jun 09, 2016 7.430 7.540 6.990 7.070 187,593 -0.41(-5.48%)
Jun 08, 2016 7.600 7.600 7.360 7.480 181,219 -0.15(-1.97%)
Jun 07, 2016 7.700 7.720 7.380 7.630 251,102 -0.13(-1.68%)
Jun 06, 2016 7.720 7.850 7.440 7.760 190,959 +0.03(+0.39%)
Jun 03, 2016 7.850 7.880 7.390 7.730 319,931 -0.14(-1.78%)
Jun 02, 2016 7.650 8.130 7.600 7.870 504,830 +0.06(+0.77%)
Jun 01, 2016 7.580 7.970 7.400 7.810 390,858 +0.19(+2.49%)
May 31, 2016 7.490 7.840 7.350 7.620 626,816 +0.22(+2.97%)
May 27, 2016 7.210 7.400 7.400 7.400 480,100 +0.24(+3.35%)
May 26, 2016 7.390 7.405 7.110 7.160 504,369 -0.25(-3.37%)
May 25, 2016 7.280 7.620 7.160 7.410 413,754 +0.17(+2.35%)
May 24, 2016 6.750 7.260 6.400 7.240 416,703 +0.63(+9.53%)
May 23, 2016 6.020 6.770 5.890 6.610 448,140 +0.56(+9.26%)
May 20, 2016 5.770 6.230 5.532 6.050 781,276 +0.28(+4.85%)
May 19, 2016 6.610 6.750 5.430 5.770 1,101,137 -0.98(-14.52%)
May 18, 2016 6.730 6.940 6.660 6.750 315,380 -0.04(-0.59%)
May 17, 2016 6.780 7.000 6.650 6.790 413,749 +0.00(+0.00%)
May 16, 2016 6.740 6.920 6.600 6.790 395,253 +0.12(+1.80%)
May 13, 2016 6.780 6.950 6.510 6.670 440,476 -0.10(-1.48%)
May 12, 2016 7.850 7.850 6.290 6.770 717,344 -0.98(-12.65%)
May 11, 2016 8.170 8.320 7.728 7.750 187,487 -0.41(-5.02%)
May 10, 2016 8.410 8.480 7.920 8.160 140,756 -0.23(-2.74%)
May 09, 2016 8.040 8.520 7.920 8.390 126,758 +0.39(+4.88%)
May 06, 2016 7.440 8.100 7.400 8.000 223,858 +0.45(+5.96%)
May 05, 2016 7.860 7.880 7.360 7.550 187,965 -0.26(-3.33%)
May 04, 2016 8.010 8.160 7.710 7.810 318,196 -0.33(-4.05%)
May 03, 2016 8.340 8.420 8.060 8.140 157,788 -0.26(-3.10%)
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.