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 (%)
Nov 29, 2019 1.480 1.720 1.480 1.720 308,000 +0.19(+12.42%)
Nov 27, 2019 1.450 1.630 1.350 1.530 593,200 +0.17(+12.50%)
Nov 26, 2019 1.310 1.430 1.230 1.360 633,356 +0.05(+4.13%)
Nov 25, 2019 1.200 1.320 1.139 1.306 260,072 +0.08(+6.19%)
Nov 22, 2019 1.170 1.231 1.170 1.230 145,600 +0.05(+4.24%)
Nov 21, 2019 1.170 1.190 1.140 1.180 136,229 +0.00(+0.00%)
Nov 20, 2019 1.150 1.250 1.140 1.180 230,520 +0.03(+2.61%)
Nov 19, 2019 1.140 1.160 1.130 1.150 276,359 +0.01(+0.88%)
Nov 18, 2019 1.100 1.150 1.100 1.140 85,776 +0.04(+3.64%)
Nov 15, 2019 1.100 1.130 1.090 1.100 118,100 -0.02(-1.79%)
Nov 14, 2019 1.100 1.150 1.100 1.120 65,103 +0.01(+0.90%)
Nov 13, 2019 1.100 1.130 1.081 1.110 58,505 +0.00(+0.00%)
Nov 12, 2019 1.140 1.160 1.100 1.110 87,890 -0.03(-2.63%)
Nov 11, 2019 1.120 1.160 1.100 1.140 53,971 +0.02(+1.79%)
Nov 08, 2019 1.170 1.170 1.100 1.120 136,000 +0.03(+2.75%)
Nov 07, 2019 1.110 1.140 1.080 1.090 106,678 -0.02(-1.80%)
Nov 06, 2019 1.140 1.160 1.090 1.110 61,702 +0.00(+0.00%)
Nov 05, 2019 1.060 1.140 1.060 1.110 93,099 +0.03(+2.78%)
Nov 04, 2019 1.130 1.151 1.080 1.080 94,479 -0.06(-5.26%)
Nov 01, 2019 1.070 1.160 1.070 1.140 79,100 +0.09(+8.57%)
Oct 31, 2019 1.160 1.170 1.050 1.050 279,184 -0.11(-9.48%)
Oct 30, 2019 1.180 1.200 1.150 1.160 57,442 -0.02(-1.69%)
Oct 29, 2019 1.160 1.200 1.160 1.180 66,794 +0.03(+2.61%)
Oct 28, 2019 1.200 1.200 1.140 1.150 84,255 -0.03(-2.66%)
Oct 25, 2019 1.160 1.200 1.150 1.181 62,900 +0.02(+1.84%)
Oct 24, 2019 1.160 1.210 1.130 1.160 108,688 +0.01(+0.87%)
Oct 23, 2019 1.140 1.180 1.110 1.150 74,475 +0.00(+0.00%)
Oct 22, 2019 1.120 1.180 1.090 1.150 141,711 +0.04(+3.60%)
Oct 21, 2019 1.170 1.180 1.080 1.110 117,197 -0.05(-4.31%)
Oct 18, 2019 1.200 1.230 1.150 1.160 104,200 -0.05(-4.13%)
Oct 17, 2019 1.230 1.270 1.210 1.210 135,441 -0.03(-2.42%)
Oct 16, 2019 1.250 1.280 1.209 1.240 74,380 -0.02(-1.59%)
Oct 15, 2019 1.190 1.320 1.190 1.260 168,764 +0.06(+5.00%)
Oct 14, 2019 1.240 1.280 1.165 1.200 88,077 -0.05(-4.00%)
Oct 11, 2019 1.280 1.340 1.220 1.250 136,000 -0.02(-1.57%)
Oct 10, 2019 1.260 1.300 1.250 1.270 29,320 +0.00(+0.00%)
Oct 09, 2019 1.230 1.280 1.190 1.270 70,588 +0.04(+3.25%)
Oct 08, 2019 1.220 1.260 1.120 1.230 115,005 +0.01(+0.82%)
Oct 07, 2019 1.200 1.250 1.190 1.220 47,532 +0.01(+0.83%)
Oct 04, 2019 1.180 1.260 1.170 1.210 82,500 +0.02(+1.68%)
Oct 03, 2019 1.100 1.210 1.090 1.190 145,082 +0.08(+7.21%)
Oct 02, 2019 1.140 1.210 1.070 1.110 74,726 -0.05(-4.31%)
Oct 01, 2019 1.230 1.250 1.142 1.160 30,906 -0.06(-4.92%)
Sep 30, 2019 1.090 1.270 1.080 1.220 190,078 +0.14(+12.96%)
Sep 27, 2019 1.150 1.160 1.040 1.080 334,800 -0.08(-6.74%)
Sep 26, 2019 1.180 1.200 1.130 1.158 85,340 -0.03(-2.68%)
Sep 25, 2019 1.150 1.200 1.150 1.190 44,126 +0.03(+2.59%)
Sep 24, 2019 1.150 1.210 1.130 1.160 116,806 -0.02(-1.69%)
Sep 23, 2019 1.290 1.330 1.180 1.180 188,153 -0.11(-8.53%)
Sep 20, 2019 1.330 1.390 1.290 1.290 126,800 -0.03(-2.27%)
Sep 19, 2019 1.360 1.400 1.320 1.320 216,401 -0.04(-2.94%)
Sep 18, 2019 1.340 1.390 1.340 1.360 84,355 +0.02(+1.49%)
Sep 17, 2019 1.300 1.370 1.300 1.340 75,939 +0.04(+3.08%)
Sep 16, 2019 1.340 1.340 1.280 1.300 142,391 -0.05(-3.70%)
Sep 13, 2019 1.320 1.400 1.310 1.350 76,500 +0.02(+1.50%)
Sep 12, 2019 1.400 1.400 1.320 1.330 170,201 -0.06(-4.32%)
Sep 11, 2019 1.350 1.400 1.321 1.390 131,433 +0.02(+1.46%)
Sep 10, 2019 1.300 1.400 1.300 1.370 156,141 +0.08(+6.20%)
Sep 09, 2019 1.220 1.320 1.220 1.290 76,126 +0.07(+5.74%)
Sep 06, 2019 1.240 1.240 1.200 1.220 85,100 -0.03(-2.40%)
Sep 05, 2019 1.250 1.250 1.200 1.250 50,080 +0.01(+0.81%)
Sep 04, 2019 1.190 1.260 1.160 1.240 54,689 +0.04(+3.33%)
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.