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 (%)
May 29, 2020 6.620 6.900 6.410 6.740 1,212,400 +0.13(+1.97%)
May 28, 2020 7.114 7.390 6.560 6.610 3,121,832 -0.97(-12.80%)
May 27, 2020 5.510 8.340 5.100 7.580 22,439,944 +2.13(+39.08%)
May 26, 2020 5.600 5.750 5.360 5.450 800,055 -0.13(-2.33%)
May 22, 2020 5.780 5.790 5.170 5.580 1,012,100 -0.14(-2.45%)
May 21, 2020 5.060 5.800 4.930 5.720 2,106,138 +0.67(+13.27%)
May 20, 2020 4.770 5.150 4.760 5.050 814,374 +0.28(+5.87%)
May 19, 2020 4.830 4.980 4.580 4.770 701,304 -0.06(-1.24%)
May 18, 2020 5.020 5.120 4.460 4.830 1,791,965 +0.47(+10.91%)
May 15, 2020 4.730 4.890 4.150 4.355 1,554,800 -0.79(-15.44%)
May 14, 2020 4.910 5.400 4.600 5.150 1,037,186 +0.27(+5.53%)
May 13, 2020 5.150 5.250 4.470 4.880 1,190,094 -0.09(-1.81%)
May 12, 2020 5.180 5.450 4.960 4.970 1,145,695 -0.19(-3.68%)
May 11, 2020 4.400 5.540 4.340 5.160 2,526,037 +0.93(+21.99%)
May 08, 2020 4.210 4.430 4.125 4.230 652,700 +0.03(+0.71%)
May 07, 2020 4.240 4.290 4.030 4.200 596,981 +0.00(+0.00%)
May 06, 2020 3.900 4.380 3.850 4.200 861,875 +0.30(+7.69%)
May 05, 2020 4.100 4.140 3.860 3.900 844,958 -0.06(-1.52%)
May 04, 2020 3.560 4.030 3.520 3.960 589,004 +0.33(+9.09%)
May 01, 2020 3.950 4.010 3.490 3.630 908,200 -0.27(-6.92%)
Apr 30, 2020 3.890 4.230 3.800 3.900 1,212,000 +0.12(+3.17%)
Apr 29, 2020 3.650 3.890 3.580 3.780 556,559 +0.21(+5.88%)
Apr 28, 2020 4.000 4.030 3.500 3.570 818,650 -0.32(-8.23%)
Apr 27, 2020 3.700 3.970 3.610 3.890 782,707 +0.26(+7.16%)
Apr 24, 2020 3.650 3.710 3.430 3.630 696,000 +0.03(+0.83%)
Apr 23, 2020 3.490 3.690 3.400 3.600 489,943 +0.19(+5.57%)
Apr 22, 2020 3.660 3.660 3.300 3.410 909,187 -0.13(-3.67%)
Apr 21, 2020 3.580 3.700 3.350 3.540 658,519 -0.02(-0.56%)
Apr 20, 2020 3.250 3.920 3.160 3.560 1,361,790 +0.26(+7.88%)
Apr 17, 2020 3.400 3.460 3.250 3.300 713,200 -0.05(-1.49%)
Apr 16, 2020 3.200 3.350 3.050 3.350 802,918 +0.06(+1.82%)
Apr 15, 2020 3.260 3.350 3.040 3.290 813,246 -0.10(-2.95%)
Apr 14, 2020 4.270 4.290 3.260 3.390 5,097,705 +0.25(+7.96%)
Apr 13, 2020 2.990 3.160 2.920 3.140 788,855 +0.15(+5.02%)
Apr 09, 2020 3.060 3.090 2.910 2.990 762,900 +0.04(+1.36%)
Apr 08, 2020 2.890 3.020 2.830 2.950 777,454 +0.10(+3.51%)
Apr 07, 2020 3.090 3.140 2.790 2.850 610,338 -0.15(-5.00%)
Apr 06, 2020 2.700 3.020 2.670 3.000 680,064 +0.40(+15.38%)
Apr 03, 2020 2.660 2.840 2.520 2.600 554,800 -0.05(-1.89%)
Apr 02, 2020 2.720 2.820 2.550 2.650 500,529 -0.07(-2.57%)
Apr 01, 2020 2.840 2.960 2.660 2.720 451,179 -0.16(-5.56%)
Mar 31, 2020 3.080 3.100 2.830 2.880 736,081 -0.26(-8.28%)
Mar 30, 2020 3.180 3.200 3.070 3.140 417,311 -0.01(-0.32%)
Mar 27, 2020 3.350 3.350 3.090 3.150 488,600 -0.32(-9.22%)
Mar 26, 2020 3.030 3.750 2.970 3.470 1,040,832 +0.48(+16.05%)
Mar 25, 2020 3.000 3.390 2.790 2.990 1,106,477 +0.01(+0.34%)
Mar 24, 2020 3.000 3.100 2.860 2.980 701,010 +0.16(+5.67%)
Mar 23, 2020 2.920 2.930 2.660 2.820 377,397 -0.05(-1.74%)
Mar 20, 2020 3.050 3.050 2.760 2.870 401,200 -0.04(-1.37%)
Mar 19, 2020 2.780 3.000 2.640 2.910 399,726 +0.18(+6.59%)
Mar 18, 2020 3.050 3.190 2.600 2.730 515,340 -0.55(-16.77%)
Mar 17, 2020 3.000 3.320 2.800 3.280 531,459 +0.28(+9.33%)
Mar 16, 2020 2.900 3.150 2.660 3.000 719,986 -0.09(-2.91%)
Mar 13, 2020 3.290 3.334 2.890 3.090 833,800 +0.19(+6.55%)
Mar 12, 2020 3.070 3.290 2.900 2.900 1,213,162 -0.62(-17.61%)
Mar 11, 2020 4.070 4.100 3.430 3.520 853,363 -0.65(-15.59%)
Mar 10, 2020 4.550 4.690 3.980 4.170 492,843 -0.23(-5.23%)
Mar 09, 2020 4.410 4.620 4.170 4.400 717,823 -0.49(-10.02%)
Mar 06, 2020 4.850 5.050 4.640 4.890 828,700 -0.18(-3.55%)
Mar 05, 2020 5.270 5.430 5.000 5.070 612,464 -0.36(-6.63%)
Mar 04, 2020 5.080 5.810 5.040 5.430 1,009,157 +0.41(+8.17%)
Mar 03, 2020 5.170 5.400 4.869 5.020 996,512 -0.08(-1.57%)
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.