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 28, 2017 3.370 3.390 3.120 3.150 283,019 -0.25(-7.35%)
Apr 27, 2017 3.610 3.610 3.380 3.400 129,698 -0.18(-5.03%)
Apr 26, 2017 3.400 3.600 3.370 3.580 261,750 +0.16(+4.68%)
Apr 25, 2017 3.230 3.430 3.190 3.420 237,595 +0.21(+6.54%)
Apr 24, 2017 3.310 3.373 3.170 3.210 205,227 -0.10(-3.02%)
Apr 21, 2017 3.360 3.445 3.280 3.310 184,576 -0.05(-1.49%)
Apr 20, 2017 3.300 3.390 3.280 3.360 238,982 +0.06(+1.82%)
Apr 19, 2017 3.300 3.400 3.260 3.300 206,500 -0.02(-0.60%)
Apr 18, 2017 3.370 3.400 3.250 3.320 249,038 -0.09(-2.64%)
Apr 17, 2017 3.490 3.490 3.350 3.410 253,851 -0.02(-0.58%)
Apr 13, 2017 3.350 3.460 3.300 3.430 309,868 +0.12(+3.63%)
Apr 12, 2017 3.120 3.330 3.080 3.310 285,221 +0.19(+6.09%)
Apr 11, 2017 3.030 3.150 2.830 3.120 692,808 +0.09(+2.97%)
Apr 10, 2017 3.090 3.250 3.010 3.030 387,661 -0.09(-2.88%)
Apr 07, 2017 3.220 3.250 3.110 3.120 254,933 -0.12(-3.70%)
Apr 06, 2017 3.310 3.340 3.140 3.240 236,980 +0.08(+2.53%)
Apr 05, 2017 3.360 3.410 3.140 3.160 272,822 -0.17(-5.11%)
Apr 04, 2017 3.430 3.600 3.320 3.330 277,069 -0.10(-2.92%)
Apr 03, 2017 3.450 3.630 3.410 3.430 391,364 -0.12(-3.38%)
Mar 31, 2017 3.570 3.620 3.480 3.550 168,504 -0.02(-0.56%)
Mar 30, 2017 3.640 3.640 3.490 3.570 158,988 -0.05(-1.38%)
Mar 29, 2017 3.630 3.730 3.520 3.620 254,454 +0.02(+0.56%)
Mar 28, 2017 3.660 3.775 3.540 3.600 298,335 +0.00(+0.00%)
Mar 27, 2017 3.370 3.720 3.280 3.600 490,945 +0.21(+6.19%)
Mar 24, 2017 3.400 3.470 3.230 3.390 364,279 -0.04(-1.17%)
Mar 23, 2017 3.420 3.680 3.360 3.430 612,290 +0.00(+0.00%)
Mar 22, 2017 3.330 3.480 3.270 3.430 301,144 +0.12(+3.63%)
Mar 21, 2017 3.610 3.630 3.260 3.310 419,073 -0.24(-6.76%)
Mar 20, 2017 3.790 3.810 3.410 3.550 643,358 -0.09(-2.47%)
Mar 17, 2017 3.480 3.840 3.480 3.640 863,347 +0.15(+4.30%)
Mar 16, 2017 3.780 3.800 3.440 3.490 522,703 -0.32(-8.40%)
Mar 15, 2017 3.620 3.910 3.560 3.810 369,423 +0.25(+7.02%)
Mar 14, 2017 3.900 4.010 3.520 3.560 520,561 -0.36(-9.18%)
Mar 13, 2017 4.050 4.190 3.910 3.920 368,827 -0.14(-3.45%)
Mar 10, 2017 4.070 4.150 3.950 4.060 360,691 +0.05(+1.25%)
Mar 09, 2017 4.070 4.150 4.000 4.010 222,590 -0.08(-1.96%)
Mar 08, 2017 4.100 4.270 4.020 4.090 248,378 +0.01(+0.25%)
Mar 07, 2017 4.190 4.240 3.860 4.080 444,953 -0.16(-3.77%)
Mar 06, 2017 4.470 4.560 4.140 4.240 507,504 -0.23(-5.15%)
Mar 03, 2017 4.640 4.710 4.380 4.470 290,310 -0.15(-3.25%)
Mar 02, 2017 4.730 4.940 4.610 4.620 187,650 -0.16(-3.35%)
Mar 01, 2017 4.860 4.910 4.730 4.780 161,683 +0.05(+1.06%)
Feb 28, 2017 4.900 4.900 4.640 4.730 153,200 -0.20(-4.06%)
Feb 27, 2017 4.560 5.000 4.540 4.930 274,161 +0.38(+8.35%)
Feb 24, 2017 4.660 4.670 4.350 4.550 326,946 -0.17(-3.60%)
Feb 23, 2017 4.980 4.980 4.600 4.720 309,202 -0.22(-4.45%)
Feb 22, 2017 5.120 5.200 4.940 4.940 238,757 -0.18(-3.52%)
Feb 21, 2017 5.190 5.220 5.000 5.120 153,009 -0.11(-2.10%)
Feb 17, 2017 5.230 5.230 5.230 0 +0.04(+0.77%)
Feb 16, 2017 5.400 5.470 5.090 5.190 154,206 -0.27(-4.95%)
Feb 15, 2017 5.460 5.610 5.400 5.460 214,218 -0.02(-0.36%)
Feb 14, 2017 5.370 5.500 5.190 5.480 221,332 +0.09(+1.67%)
Feb 13, 2017 5.500 5.520 5.310 5.390 224,982 -0.12(-2.18%)
Feb 10, 2017 5.360 5.530 5.270 5.510 195,312 +0.17(+3.18%)
Feb 09, 2017 5.150 5.470 5.130 5.340 248,452 +0.18(+3.49%)
Feb 08, 2017 5.100 5.170 4.910 5.160 290,000 +0.05(+0.98%)
Feb 07, 2017 5.110 5.250 5.050 5.110 248,850 -0.03(-0.58%)
Feb 06, 2017 5.200 5.260 5.100 5.140 222,750 -0.10(-1.91%)
Feb 03, 2017 5.200 5.250 5.120 5.240 162,249 +0.08(+1.55%)
Feb 02, 2017 5.220 5.250 5.080 5.160 118,528 -0.08(-1.53%)
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.