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 (%)
Mar 29, 2018 3.890 3.890 3.890 0 +0.09(+2.37%)
Mar 28, 2018 3.800 3.940 3.700 3.800 214,001 +0.01(+0.26%)
Mar 27, 2018 3.980 4.040 3.790 3.790 154,694 -0.16(-4.05%)
Mar 26, 2018 3.880 3.960 3.810 3.950 173,632 +0.15(+3.95%)
Mar 23, 2018 3.930 4.060 3.800 3.800 217,940 -0.10(-2.56%)
Mar 22, 2018 3.930 4.080 3.890 3.900 157,124 -0.05(-1.27%)
Mar 21, 2018 4.000 4.110 3.940 3.950 170,271 -0.03(-0.75%)
Mar 20, 2018 4.000 4.080 3.947 3.980 199,392 +0.00(+0.00%)
Mar 19, 2018 4.130 4.130 3.920 3.980 271,094 -0.13(-3.16%)
Mar 16, 2018 4.020 4.320 4.020 4.110 362,941 +0.07(+1.73%)
Mar 15, 2018 4.230 4.275 4.025 4.040 290,127 -0.13(-3.12%)
Mar 14, 2018 4.340 4.340 4.000 4.170 386,890 -0.13(-3.02%)
Mar 13, 2018 4.660 4.680 4.250 4.300 333,820 -0.31(-6.72%)
Mar 12, 2018 4.620 4.730 4.520 4.610 151,213 +0.01(+0.22%)
Mar 09, 2018 4.510 4.681 4.430 4.600 199,273 +0.11(+2.45%)
Mar 08, 2018 4.650 4.750 4.480 4.490 168,069 -0.12(-2.60%)
Mar 07, 2018 4.600 4.760 4.560 4.610 201,828 -0.08(-1.71%)
Mar 06, 2018 5.010 5.010 4.670 4.690 190,104 -0.27(-5.44%)
Mar 05, 2018 4.760 5.090 4.760 4.960 491,398 +0.21(+4.42%)
Mar 02, 2018 4.410 4.850 4.410 4.750 269,716 +0.35(+7.95%)
Mar 01, 2018 4.420 4.540 4.332 4.400 196,842 -0.04(-0.90%)
Feb 28, 2018 4.670 4.700 4.420 4.440 158,847 -0.22(-4.72%)
Feb 27, 2018 4.630 4.860 4.630 4.660 111,581 -0.03(-0.64%)
Feb 26, 2018 4.920 4.920 4.600 4.690 158,345 -0.16(-3.30%)
Feb 23, 2018 4.740 4.940 4.660 4.850 223,180 +0.10(+2.11%)
Feb 22, 2018 4.750 255,715 +0.20(+4.40%)
Feb 21, 2018 4.230 4.650 4.168 4.550 215,424 +0.27(+6.31%)
Feb 20, 2018 4.350 4.470 4.240 4.280 124,077 -0.17(-3.82%)
Feb 16, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
Feb 15, 2018 4.460 4.470 4.305 4.450 105,344 +0.03(+0.68%)
Feb 14, 2018 4.350 4.550 4.250 4.420 199,297 -0.02(-0.45%)
Feb 13, 2018 3.950 4.480 3.870 4.440 318,493 +0.49(+12.41%)
Feb 12, 2018 3.870 4.070 3.850 3.950 214,441 +0.07(+1.80%)
Feb 09, 2018 3.910 3.972 3.670 3.880 541,764 -0.02(-0.51%)
Feb 08, 2018 4.080 4.130 3.890 3.900 213,133 -0.17(-4.18%)
Feb 07, 2018 4.050 4.110 3.910 4.070 191,111 +0.03(+0.74%)
Feb 06, 2018 3.510 4.160 3.510 4.040 709,433 +0.22(+5.76%)
Feb 05, 2018 3.970 4.130 3.710 3.820 563,501 -0.12(-3.05%)
Feb 02, 2018 4.230 4.430 3.930 3.940 523,724 -0.34(-7.94%)
Feb 01, 2018 4.380 4.420 4.240 4.280 204,982 -0.14(-3.17%)
Jan 31, 2018 4.680 4.680 4.410 4.420 228,142 -0.18(-3.91%)
Jan 30, 2018 4.500 4.760 4.500 4.600 235,380 -0.19(-3.97%)
Jan 29, 2018 4.810 5.040 4.770 4.790 154,574 -0.10(-2.04%)
Jan 26, 2018 4.890 5.080 4.829 4.890 134,128 +0.03(+0.62%)
Jan 25, 2018 5.000 5.030 4.850 4.860 190,511 -0.11(-2.21%)
Jan 24, 2018 5.330 5.360 4.760 4.970 330,165 -0.34(-6.40%)
Jan 23, 2018 4.800 5.470 4.720 5.310 582,429 +0.60(+12.74%)
Jan 22, 2018 4.350 4.730 4.350 4.710 316,313 +0.34(+7.78%)
Jan 19, 2018 4.370 4.450 4.310 4.370 175,368 -0.01(-0.23%)
Jan 18, 2018 4.570 4.620 4.380 4.380 197,644 -0.18(-3.95%)
Jan 17, 2018 4.460 4.630 4.390 4.560 239,129 +0.17(+3.87%)
Jan 16, 2018 4.660 4.880 4.370 4.390 351,995 -0.23(-4.98%)
Jan 12, 2018 4.620 4.620 4.620 0 +0.18(+4.05%)
Jan 11, 2018 4.460 4.540 4.400 4.440 156,577 -0.06(-1.33%)
Jan 10, 2018 4.450 4.500 387,936 -0.07(-1.53%)
Jan 09, 2018 4.490 4.640 4.485 4.570 134,032 +0.05(+1.11%)
Jan 08, 2018 4.640 4.640 4.350 4.520 213,498 -0.08(-1.74%)
Jan 05, 2018 4.640 4.740 4.420 4.600 254,713 +0.03(+0.66%)
Jan 04, 2018 4.560 4.630 4.260 4.570 279,157 +0.06(+1.33%)
Jan 03, 2018 4.420 4.600 4.371 4.510 142,448 +0.13(+2.97%)
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.