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 (%)
Apr 29, 2016 8.600 8.670 8.160 8.290 216,067 -0.30(-3.49%)
Apr 28, 2016 8.700 9.012 8.540 8.590 425,426 -0.14(-1.60%)
Apr 27, 2016 9.430 9.450 8.630 8.730 450,647 -0.76(-8.01%)
Apr 26, 2016 9.630 9.630 9.120 9.490 272,781 -0.21(-2.16%)
Apr 25, 2016 9.800 10.09 9.480 9.700 191,782 -0.08(-0.82%)
Apr 22, 2016 9.690 10.00 9.470 9.780 226,590 +0.04(+0.41%)
Apr 21, 2016 9.370 9.940 9.290 9.740 324,835 +0.37(+3.95%)
Apr 20, 2016 9.300 9.590 9.090 9.370 178,444 +0.09(+0.97%)
Apr 19, 2016 9.730 10.26 8.818 9.280 459,928 -0.52(-5.31%)
Apr 18, 2016 9.860 9.960 9.551 9.800 326,248 -0.02(-0.20%)
Apr 15, 2016 9.980 10.04 9.405 9.820 336,815 -0.22(-2.19%)
Apr 14, 2016 9.160 10.09 9.160 10.04 391,187 +0.75(+8.07%)
Apr 13, 2016 9.050 9.390 8.930 9.290 265,911 +0.30(+3.34%)
Apr 12, 2016 8.630 9.110 8.530 8.990 126,303 +0.24(+2.74%)
Apr 11, 2016 8.840 9.040 8.560 8.750 180,263 -0.18(-2.02%)
Apr 08, 2016 9.720 9.720 8.600 8.930 372,619 -0.60(-6.30%)
Apr 07, 2016 9.400 9.850 9.220 9.530 367,566 -0.03(-0.31%)
Apr 06, 2016 8.720 9.590 8.710 9.560 593,976 +0.86(+9.89%)
Apr 05, 2016 9.580 9.700 8.660 8.700 387,109 -1.02(-10.49%)
Apr 04, 2016 8.600 9.890 8.530 9.720 610,954 +1.09(+12.63%)
Apr 01, 2016 8.120 8.650 7.990 8.630 439,639 +0.41(+4.99%)
Mar 31, 2016 8.000 8.610 8.000 8.220 275,592 +0.01(+0.12%)
Mar 30, 2016 8.420 8.890 8.090 8.210 282,567 -0.29(-3.41%)
Mar 29, 2016 8.310 8.550 7.890 8.500 397,153 -0.11(-1.28%)
Mar 28, 2016 8.140 8.780 7.860 8.610 210,871 +0.51(+6.30%)
Mar 24, 2016 8.350 8.100 8.100 8.100 474,800 -0.50(-5.81%)
Mar 23, 2016 8.600 8.990 8.345 8.600 444,451 -0.07(-0.81%)
Mar 22, 2016 8.020 8.680 8.000 8.670 394,139 +0.62(+7.70%)
Mar 21, 2016 7.200 8.183 7.100 8.050 423,166 +0.78(+10.73%)
Mar 18, 2016 7.240 7.450 6.910 7.270 940,017 +0.05(+0.69%)
Mar 17, 2016 7.570 7.605 7.170 7.220 439,197 -0.33(-4.37%)
Mar 16, 2016 7.600 7.920 7.370 7.550 306,538 -0.15(-1.95%)
Mar 15, 2016 8.190 8.270 7.530 7.700 302,742 -0.67(-8.00%)
Mar 14, 2016 8.200 8.630 8.110 8.370 386,137 +0.20(+2.45%)
Mar 11, 2016 7.990 8.750 7.577 8.170 711,831 -0.28(-3.31%)
Mar 10, 2016 9.000 9.290 8.210 8.450 273,504 -0.49(-5.48%)
Mar 09, 2016 9.210 9.210 8.360 8.940 222,740 -0.21(-2.30%)
Mar 08, 2016 9.610 9.750 8.780 9.150 327,687 -0.46(-4.79%)
Mar 07, 2016 8.960 10.30 8.770 9.610 871,840 +0.74(+8.34%)
Mar 04, 2016 7.590 9.050 7.450 8.870 643,474 +1.27(+16.71%)
Mar 03, 2016 7.890 7.920 7.380 7.600 298,028 -0.21(-2.69%)
Mar 02, 2016 7.120 7.940 7.100 7.810 537,615 +0.68(+9.54%)
Mar 01, 2016 6.950 7.450 6.740 7.130 447,457 +0.25(+3.63%)
Feb 29, 2016 7.400 7.620 6.820 6.880 271,952 -0.53(-7.15%)
Feb 26, 2016 7.280 7.510 7.080 7.410 210,118 +0.25(+3.49%)
Feb 25, 2016 7.410 7.455 7.020 7.160 202,181 -0.31(-4.15%)
Feb 24, 2016 7.260 7.540 7.050 7.470 218,650 +0.12(+1.63%)
Feb 23, 2016 7.710 7.760 7.250 7.350 232,803 -0.49(-6.25%)
Feb 22, 2016 8.320 8.380 7.700 7.840 312,224 -0.30(-3.69%)
Feb 19, 2016 7.450 8.490 7.090 8.140 454,461 +0.64(+8.53%)
Feb 18, 2016 7.760 7.990 7.270 7.500 419,176 -0.26(-3.35%)
Feb 17, 2016 7.860 7.990 7.520 7.760 504,204 +0.16(+2.11%)
Feb 16, 2016 6.810 7.810 6.510 7.600 751,853 +1.10(+16.92%)
Feb 12, 2016 6.390 6.500 6.500 6.500 427,600 +0.17(+2.69%)
Feb 11, 2016 6.150 6.600 6.100 6.330 488,490 -0.03(-0.47%)
Feb 10, 2016 6.820 7.345 6.150 6.360 654,135 -0.44(-6.47%)
Feb 09, 2016 6.700 7.083 6.320 6.800 637,300 +0.00(+0.00%)
Feb 08, 2016 7.520 7.920 6.340 6.800 1,097,279 -1.04(-13.27%)
Feb 05, 2016 8.360 8.560 7.810 7.840 533,577 -0.66(-7.76%)
Feb 04, 2016 8.550 9.080 8.310 8.500 566,811 -0.05(-0.58%)
Feb 03, 2016 9.050 9.060 8.010 8.550 762,688 -0.48(-5.32%)
Feb 02, 2016 9.630 9.650 8.900 9.030 347,929 -0.72(-7.38%)
Feb 01, 2016 10.31 10.42 9.650 9.750 401,983 -0.55(-5.34%)
Jan 29, 2016 10.27 11.03 10.02 10.30 500,694 +0.00(+0.00%)
Jan 28, 2016 11.11 11.15 10.24 10.30 408,775 -0.49(-4.54%)
Jan 27, 2016 12.02 12.04 10.75 10.79 512,912 -1.20(-10.01%)
Jan 26, 2016 12.34 12.34 11.01 11.99 450,874 -0.25(-2.04%)
Jan 25, 2016 12.67 13.31 12.17 12.24 607,884 -0.44(-3.47%)
Jan 22, 2016 12.75 12.94 12.21 12.68 282,182 +0.31(+2.51%)
Jan 21, 2016 12.59 13.09 12.00 12.37 343,268 -0.11(-0.88%)
Jan 20, 2016 11.64 12.71 10.75 12.48 718,668 +0.85(+7.31%)
Jan 19, 2016 12.67 12.77 11.33 11.63 461,265 -0.82(-6.59%)
Jan 15, 2016 12.10 12.45 12.45 12.45 426,400 -0.46(-3.56%)
Jan 14, 2016 11.95 13.16 11.12 12.91 505,665 +1.00(+8.40%)
Jan 13, 2016 13.89 14.23 11.83 11.91 502,702 -1.85(-13.44%)
Jan 12, 2016 13.67 14.30 13.14 13.76 405,876 +0.22(+1.62%)
Jan 11, 2016 14.50 14.50 12.35 13.54 866,158 -0.24(-1.74%)
Jan 08, 2016 13.17 13.92 13.00 13.78 612,031 +0.82(+6.33%)
Jan 07, 2016 14.75 14.75 12.90 12.96 570,437 -2.08(-13.83%)
Jan 06, 2016 15.40 15.49 14.72 15.04 507,399 -0.59(-3.77%)
Jan 05, 2016 15.82 16.25 15.60 15.63 297,499 -0.12(-0.76%)
Jan 04, 2016 16.90 16.90 15.54 15.75 565,953 -1.58(-9.12%)
Dec 31, 2015 18.48 17.33 17.33 17.33 317,900 -1.19(-6.43%)
Dec 30, 2015 17.13 18.74 17.13 18.52 525,246 +1.29(+7.49%)
Dec 29, 2015 16.86 17.26 16.80 17.23 198,810 +0.44(+2.62%)
Dec 28, 2015 16.80 17.02 16.24 16.79 176,469 -0.17(-1.00%)
Dec 24, 2015 17.30 16.96 16.96 16.96 112,400 -0.19(-1.11%)
Dec 23, 2015 16.32 17.45 15.96 17.15 331,468 +0.93(+5.73%)
Dec 22, 2015 16.70 16.70 15.78 16.22 326,931 +0.33(+2.08%)
Dec 21, 2015 15.81 15.99 15.17 15.89 256,056 +0.22(+1.40%)
Dec 18, 2015 15.58 16.29 15.15 15.67 3,208,021 +0.00(+0.00%)
Dec 17, 2015 17.71 17.96 15.58 15.67 636,949 -2.02(-11.42%)
Dec 16, 2015 17.61 18.20 16.89 17.69 561,537 +0.21(+1.20%)
Dec 15, 2015 16.40 17.57 16.10 17.48 676,526 +1.26(+7.77%)
Dec 14, 2015 15.34 16.35 14.98 16.22 646,157 +1.16(+7.70%)
Dec 11, 2015 15.33 15.40 14.62 15.06 269,025 -0.60(-3.83%)
Dec 10, 2015 15.31 15.72 15.06 15.66 254,575 +0.21(+1.36%)
Dec 09, 2015 15.71 15.88 14.65 15.45 428,263 -0.49(-3.07%)
Dec 08, 2015 15.74 16.47 15.26 15.94 333,813 +0.08(+0.50%)
Dec 07, 2015 15.63 15.92 14.51 15.86 412,960 +0.35(+2.26%)
Dec 04, 2015 16.00 16.07 14.27 15.51 470,739 -0.48(-3.00%)
Dec 03, 2015 17.32 17.46 15.67 15.99 491,845 -1.15(-6.71%)
Dec 02, 2015 16.61 17.85 16.42 17.14 466,144 +0.65(+3.94%)
Dec 01, 2015 16.51 16.76 16.10 16.49 277,409 +0.18(+1.10%)
Nov 30, 2015 16.49 16.49 15.77 16.31 404,251 +0.01(+0.06%)
Nov 27, 2015 16.62 16.71 16.14 16.30 108,624 -0.32(-1.93%)
Nov 25, 2015 15.80 16.62 16.62 16.62 677,200 +0.88(+5.59%)
Nov 24, 2015 15.21 15.79 15.07 15.74 301,312 +0.32(+2.08%)
Nov 23, 2015 15.80 15.99 15.36 15.42 187,200 -0.35(-2.22%)
Nov 20, 2015 15.63 16.25 15.33 15.77 156,499 +0.23(+1.48%)
Nov 19, 2015 15.58 16.04 15.11 15.54 155,061 -0.17(-1.08%)
Nov 18, 2015 14.92 15.83 14.51 15.71 346,776 +1.01(+6.87%)
Nov 17, 2015 15.87 16.30 14.46 14.70 443,897 -1.02(-6.49%)
Nov 16, 2015 15.60 16.50 14.90 15.72 319,405 +0.04(+0.26%)
Nov 13, 2015 17.09 17.32 15.31 15.68 433,645 -1.52(-8.84%)
Nov 12, 2015 16.88 18.30 16.30 17.20 546,122 +0.95(+5.85%)
Nov 11, 2015 17.13 17.35 15.25 16.25 482,255 -0.88(-5.14%)
Nov 10, 2015 18.07 18.49 16.96 17.13 319,571 -1.09(-5.98%)
Nov 09, 2015 17.01 18.83 16.43 18.22 501,745 +1.03(+5.99%)
Nov 06, 2015 17.82 18.82 16.67 17.19 497,458 -0.70(-3.91%)
Nov 05, 2015 17.72 19.43 17.25 17.89 1,074,466 +0.03(+0.17%)
Nov 04, 2015 15.95 18.17 15.28 17.86 1,223,495 +2.41(+15.60%)
Nov 03, 2015 13.00 15.56 13.00 15.45 911,443 +2.57(+19.95%)
Nov 02, 2015 12.00 13.00 11.93 12.88 271,205 +0.98(+8.24%)
Oct 30, 2015 12.20 12.36 11.30 11.90 437,148 -0.17(-1.41%)
Oct 29, 2015 11.95 12.54 11.75 12.07 300,085 +0.09(+0.75%)
Oct 28, 2015 11.13 12.25 10.77 11.98 640,585 +0.95(+8.61%)
Oct 27, 2015 10.93 11.07 10.27 11.03 307,342 +0.28(+2.60%)
Oct 26, 2015 10.91 10.97 10.17 10.75 247,379 +0.09(+0.84%)
Oct 23, 2015 11.27 11.33 10.10 10.66 775,163 -0.28(-2.56%)
Oct 22, 2015 12.06 12.21 10.70 10.94 618,955 -1.07(-8.91%)
Oct 21, 2015 12.35 12.73 11.78 12.01 281,653 -0.36(-2.91%)
Oct 20, 2015 12.59 12.95 12.30 12.37 273,654 -0.28(-2.21%)
Oct 19, 2015 12.71 13.29 12.31 12.65 340,888 -0.06(-0.47%)
Oct 16, 2015 12.88 13.02 12.27 12.71 249,541 -0.06(-0.47%)
Oct 15, 2015 11.56 12.78 11.26 12.77 354,186 +1.31(+11.43%)
Oct 14, 2015 11.90 12.08 10.75 11.46 338,258 -0.36(-3.05%)
Oct 13, 2015 12.06 12.32 11.62 11.82 223,959 -0.34(-2.80%)
Oct 12, 2015 13.19 13.49 12.10 12.16 373,073 -0.93(-7.10%)
Oct 09, 2015 13.40 13.70 12.73 13.09 556,456 -0.21(-1.58%)
Oct 08, 2015 13.45 13.71 12.87 13.30 633,181 -0.15(-1.12%)
Oct 07, 2015 11.43 13.62 11.39 13.45 596,718 +1.90(+16.45%)
Oct 06, 2015 12.06 12.06 10.70 11.55 581,043 -0.46(-3.83%)
Oct 05, 2015 12.52 12.74 11.17 12.01 582,087 -0.22(-1.80%)
Oct 02, 2015 10.70 12.23 10.58 12.23 758,893 +1.17(+10.58%)
Oct 01, 2015 11.47 12.04 10.44 11.06 730,645 -0.40(-3.49%)
Sep 30, 2015 11.75 12.99 10.87 11.46 1,880,289 +0.07(+0.61%)
Sep 29, 2015 13.03 13.38 11.03 11.39 675,893 -1.71(-13.05%)
Sep 28, 2015 15.75 15.75 12.75 13.10 685,083 -3.00(-18.63%)
Sep 25, 2015 16.96 17.48 15.34 16.10 304,596 -0.89(-5.24%)
Sep 24, 2015 17.15 17.45 16.69 16.99 223,985 -0.24(-1.39%)
Sep 23, 2015 17.98 18.26 17.16 17.23 238,906 -0.65(-3.64%)
Sep 22, 2015 18.42 18.42 17.27 17.88 377,690 -0.67(-3.61%)
Sep 21, 2015 19.45 19.48 18.40 18.55 347,635 -0.93(-4.77%)
Sep 18, 2015 18.76 19.87 18.52 19.48 591,023 +0.56(+2.96%)
Sep 17, 2015 18.90 19.32 18.43 18.92 274,795 +0.01(+0.05%)
Sep 16, 2015 18.32 18.96 18.20 18.91 329,996 +0.76(+4.19%)
Sep 15, 2015 17.46 18.25 16.95 18.15 230,264 +0.56(+3.18%)
Sep 14, 2015 18.29 18.29 17.27 17.59 276,824 -0.54(-2.98%)
Sep 11, 2015 17.89 18.36 17.57 18.13 234,240 +0.15(+0.83%)
Sep 10, 2015 18.14 18.86 17.80 17.98 239,123 -0.41(-2.23%)
Sep 09, 2015 19.00 19.46 18.06 18.39 318,460 -0.64(-3.36%)
Sep 08, 2015 19.39 19.42 18.40 19.03 384,776 +0.17(+0.90%)
Sep 04, 2015 18.99 18.86 18.86 18.86 219,000 -0.15(-0.79%)
Sep 03, 2015 19.48 21.40 18.67 19.01 612,491 -0.39(-2.01%)
Sep 02, 2015 19.04 19.74 17.64 19.40 579,396 +0.85(+4.58%)
Sep 01, 2015 16.95 18.73 15.97 18.55 688,578 +1.43(+8.35%)
Aug 31, 2015 18.68 18.98 17.06 17.12 595,192 -1.44(-7.76%)
Aug 28, 2015 19.40 19.97 18.30 18.56 639,047 -0.95(-4.87%)
Aug 27, 2015 19.55 20.91 19.39 19.51 544,819 +0.21(+1.09%)
Aug 26, 2015 22.06 22.92 18.80 19.30 580,055 -1.53(-7.35%)
Aug 25, 2015 22.69 23.74 20.53 20.83 400,771 -1.07(-4.89%)
Aug 24, 2015 20.51 23.74 18.01 21.90 628,569 -1.90(-7.98%)
Aug 21, 2015 24.80 24.87 22.60 23.80 530,718 -1.32(-5.25%)
Aug 20, 2015 25.62 28.00 24.70 25.12 600,801 -0.76(-2.94%)
Aug 19, 2015 23.25 26.13 22.74 25.88 639,334 +2.14(+9.01%)
Aug 18, 2015 22.30 24.73 21.33 23.74 1,001,813 +1.83(+8.35%)
Aug 17, 2015 22.35 23.00 20.78 21.91 488,278 -0.69(-3.05%)
Aug 14, 2015 22.66 23.95 21.64 22.60 462,328 -0.55(-2.38%)
Aug 13, 2015 24.22 24.98 22.86 23.15 614,010 -1.55(-6.28%)
Aug 12, 2015 24.90 25.20 23.25 24.70 869,500 -0.65(-2.56%)
Aug 11, 2015 26.75 26.95 24.68 25.35 582,582 -1.66(-6.15%)
Aug 10, 2015 29.05 29.25 25.55 27.01 793,888 -1.44(-5.06%)
Aug 07, 2015 29.00 30.00 28.09 28.45 684,760 -0.51(-1.76%)
Aug 06, 2015 31.97 31.97 28.12 28.96 575,593 -2.52(-8.01%)
Aug 05, 2015 30.49 32.13 29.11 31.48 489,284 +1.48(+4.93%)
Aug 04, 2015 27.60 30.00 27.10 30.00 725,202 +2.34(+8.46%)
Aug 03, 2015 32.60 32.69 27.50 27.66 1,449,867 -2.94(-9.61%)
Jul 31, 2015 31.50 32.00 30.16 30.60 700,811 -0.90(-2.86%)
Jul 30, 2015 34.55 34.85 31.50 31.50 1,124,380 -3.49(-9.97%)
Jul 29, 2015 34.85 37.50 33.60 34.99 2,025,787 +0.35(+1.01%)
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.