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 (%)
Jun 29, 2018 2.970 3.070 2.910 3.060 186,202 +0.08(+2.68%)
Jun 28, 2018 2.980 3.040 2.900 2.980 144,601 -0.02(-0.67%)
Jun 27, 2018 3.080 3.110 2.900 3.000 239,443 -0.07(-2.28%)
Jun 26, 2018 3.000 3.080 2.890 3.070 145,662 +0.09(+3.02%)
Jun 25, 2018 2.930 3.000 2.860 2.980 239,988 +0.05(+1.71%)
Jun 22, 2018 2.860 2.950 2.810 2.930 508,409 +0.10(+3.53%)
Jun 21, 2018 2.730 2.870 2.700 2.830 508,623 +0.10(+3.66%)
Jun 20, 2018 2.890 2.980 2.660 2.730 694,048 -0.07(-2.50%)
Jun 19, 2018 3.050 3.110 2.790 2.800 983,032 -0.25(-8.20%)
Jun 18, 2018 3.110 3.195 3.020 3.050 476,220 -0.06(-1.93%)
Jun 15, 2018 3.250 3.070 3.110 667,717 -0.14(-4.31%)
Jun 14, 2018 3.350 3.350 3.180 3.250 294,396 -0.11(-3.27%)
Jun 13, 2018 3.500 3.519 3.340 3.360 335,527 -0.13(-3.72%)
Jun 12, 2018 3.540 3.610 3.430 3.490 215,065 -0.03(-0.85%)
Jun 11, 2018 3.640 3.690 3.430 3.520 263,323 -0.14(-3.83%)
Jun 08, 2018 3.660 3.740 3.640 3.660 132,390 +0.00(+0.00%)
Jun 07, 2018 3.750 3.770 3.620 3.660 208,377 -0.08(-2.14%)
Jun 06, 2018 3.710 3.860 3.700 3.740 200,741 +0.03(+0.81%)
Jun 05, 2018 3.720 3.810 3.680 3.710 179,128 -0.02(-0.54%)
Jun 04, 2018 3.720 3.809 3.630 3.730 211,033 +0.02(+0.54%)
Jun 01, 2018 3.710 3.860 3.680 3.710 167,301 +0.05(+1.37%)
May 31, 2018 3.900 3.900 3.640 3.660 305,020 -0.15(-3.94%)
May 30, 2018 3.800 3.900 3.790 3.810 143,107 +0.02(+0.53%)
May 29, 2018 3.900 3.930 3.770 3.790 154,839 -0.04(-1.04%)
May 25, 2018 3.830 3.830 3.830 0 -0.12(-3.04%)
May 24, 2018 3.830 3.980 3.830 3.950 55,008 +0.10(+2.60%)
May 23, 2018 3.790 4.000 3.790 3.850 106,950 +0.04(+1.05%)
May 22, 2018 3.910 3.930 3.790 3.810 146,279 -0.09(-2.31%)
May 21, 2018 4.030 4.030 3.860 3.900 151,903 -0.07(-1.76%)
May 18, 2018 4.000 4.050 3.910 3.970 141,524 +0.05(+1.28%)
May 17, 2018 4.000 4.070 3.900 3.920 199,568 -0.08(-2.00%)
May 16, 2018 4.090 4.150 3.960 4.000 115,288 -0.10(-2.44%)
May 15, 2018 4.180 4.218 4.080 4.100 100,838 -0.11(-2.61%)
May 14, 2018 4.150 4.400 4.120 4.210 228,407 +0.12(+2.93%)
May 11, 2018 4.140 4.200 3.950 4.090 87,565 -0.06(-1.45%)
May 10, 2018 4.090 4.350 4.061 4.150 180,015 +0.04(+0.97%)
May 09, 2018 3.930 4.110 3.930 4.110 128,143 +0.18(+4.58%)
May 08, 2018 3.990 4.070 3.860 3.930 100,822 -0.10(-2.48%)
May 07, 2018 3.960 4.090 3.910 4.030 112,702 +0.12(+3.07%)
May 04, 2018 3.790 4.020 3.790 3.910 80,664 +0.08(+2.09%)
May 03, 2018 3.990 3.990 3.780 3.830 95,145 -0.16(-4.01%)
May 02, 2018 3.930 4.090 3.910 3.990 106,537 +0.06(+1.53%)
May 01, 2018 3.920 3.970 3.850 3.930 81,728 +0.03(+0.77%)
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%)
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.