Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NKGen Biotech, Inc. - Common Stock (NQ: NKGN )

0.1913 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 4, 2025 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 (%)
Mar 04, 2025 0.1913 0 -0.32(-62.91%)
Mar 03, 2025 0.5289 0.5595 0.5009 0.5158 748,095 -0.02(-3.32%)
Feb 28, 2025 0.5091 0.5380 0.4961 0.5335 346,888 -0.00(-0.32%)
Feb 27, 2025 0.5206 0.5430 0.5001 0.5352 395,521 +0.01(+0.98%)
Feb 26, 2025 0.5410 0.5600 0.5035 0.5300 849,338 -0.03(-5.36%)
Feb 25, 2025 0.4946 0.5899 0.4831 0.5600 1,371,511 +0.02(+4.48%)
Feb 24, 2025 0.4900 0.5500 0.4500 0.5360 2,722,791 -0.03(-5.88%)
Feb 21, 2025 0.5497 0.7268 0.4864 0.5695 116,716,728 +0.12(+27.12%)
Feb 20, 2025 0.4800 0.4800 0.4343 0.4480 399,482 -0.03(-6.65%)
Feb 19, 2025 0.5100 0.5199 0.3982 0.4799 1,940,411 -0.05(-9.45%)
Feb 18, 2025 0.6200 0.6299 0.5000 0.5300 1,077,748 -0.10(-16.01%)
Feb 14, 2025 0.6378 0.7653 0.5723 0.6310 2,081,549 -0.14(-17.93%)
Feb 13, 2025 0.7200 0.8338 0.5852 0.7689 6,151,606 -0.07(-8.66%)
Feb 12, 2025 0.5100 0.9100 0.4200 0.8418 79,276,624 +0.46(+121.64%)
Feb 11, 2025 0.3530 0.3798 0.3530 0.3798 127,828 +0.00(+1.04%)
Feb 10, 2025 0.4025 0.4199 0.3350 0.3759 398,168 -0.05(-12.11%)
Feb 07, 2025 0.4500 0.4646 0.4130 0.4277 94,135 -0.02(-4.96%)
Feb 06, 2025 0.4530 0.4816 0.4388 0.4500 53,193 -0.01(-2.77%)
Feb 05, 2025 0.4561 0.4700 0.4473 0.4628 71,908 -0.02(-3.26%)
Feb 04, 2025 0.4695 0.4999 0.4650 0.4784 52,515 +0.00(+0.61%)
Feb 03, 2025 0.4828 0.5000 0.4610 0.4755 113,463 -0.01(-2.66%)
Jan 31, 2025 0.5000 0.5016 0.4600 0.4885 85,264 +0.00(+0.31%)
Jan 30, 2025 0.4700 0.4997 0.4700 0.4870 56,702 +0.00(+0.21%)
Jan 29, 2025 0.4887 0.5056 0.4600 0.4860 44,581 +0.01(+2.57%)
Jan 28, 2025 0.4569 0.4756 0.4569 0.4738 59,974 +0.00(+0.59%)
Jan 27, 2025 0.4858 0.4988 0.4528 0.4710 133,650 -0.05(-8.83%)
Jan 24, 2025 0.5258 0.5324 0.4940 0.5166 186,789 -0.00(-0.67%)
Jan 23, 2025 0.5018 0.5249 0.4899 0.5201 157,017 +0.01(+2.36%)
Jan 22, 2025 0.4847 0.5320 0.4801 0.5081 310,659 +0.03(+5.46%)
Jan 21, 2025 0.4314 0.4818 0.4302 0.4818 222,101 +0.04(+9.45%)
Jan 17, 2025 0.4600 0.4811 0.3931 0.4402 349,789 -0.02(-4.43%)
Jan 16, 2025 0.5300 0.5300 0.4567 0.4606 170,512 -0.05(-9.33%)
Jan 15, 2025 0.5000 0.5080 0.4776 0.5080 149,972 +0.04(+7.86%)
Jan 14, 2025 0.4810 0.5008 0.4651 0.4710 223,092 -0.02(-3.88%)
Jan 13, 2025 0.4743 0.5100 0.4510 0.4900 250,354 +0.00(+0.20%)
Jan 10, 2025 0.5990 0.6000 0.4700 0.4890 590,156 -0.08(-14.59%)
Jan 08, 2025 0.5508 0.6000 0.5508 0.5725 240,160 +0.01(+2.23%)
Jan 07, 2025 0.6915 0.7170 0.5500 0.5600 320,603 -0.12(-18.25%)
Jan 06, 2025 0.6850 0.7190 0.6790 0.6850 269,771 -0.00(-0.46%)
Jan 03, 2025 0.7200 0.7456 0.6500 0.6882 357,403 -0.00(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.