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 )

1.120 -0.010 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Feb 29, 2024 0.9100 0.9123 0.7970 0.7970 47,989 -0.00(-0.39%)
Feb 28, 2024 0.9688 0.9896 0.8000 0.8001 111,719 -0.15(-15.57%)
Feb 27, 2024 1.000 1.000 0.9467 0.9476 11,885 -0.01(-1.29%)
Feb 26, 2024 1.040 1.040 0.9534 0.9600 27,789 -0.04(-4.00%)
Feb 23, 2024 0.9870 1.000 0.9870 1.000 17,142 +0.00(+0.00%)
Feb 22, 2024 1.008 1.060 0.9900 1.000 36,994 +0.05(+5.22%)
Feb 21, 2024 1.230 1.270 0.9401 0.9504 153,026 -0.31(-24.57%)
Feb 20, 2024 1.500 1.500 1.250 1.260 66,126 -0.24(-16.00%)
Feb 16, 2024 1.500 1.535 1.480 1.500 15,333 -0.00(-0.33%)
Feb 15, 2024 1.550 1.550 1.480 1.505 15,466 -0.01(-0.33%)
Feb 14, 2024 1.630 1.642 1.490 1.510 29,435 -0.04(-2.58%)
Feb 13, 2024 1.650 1.650 1.520 1.550 14,483 -0.07(-4.32%)
Feb 12, 2024 1.630 1.650 1.590 1.620 14,403 +0.00(+0.00%)
Feb 09, 2024 1.610 1.660 1.600 1.620 19,042 +0.01(+0.62%)
Feb 08, 2024 1.740 1.740 1.570 1.610 16,712 +0.04(+2.55%)
Feb 07, 2024 1.570 1.590 1.550 1.570 7,681 +0.02(+1.29%)
Feb 06, 2024 1.570 1.620 1.520 1.550 10,299 +0.00(+0.00%)
Feb 05, 2024 1.670 1.670 1.510 1.550 15,553 -0.08(-4.91%)
Feb 02, 2024 1.800 1.820 1.610 1.630 49,575 +0.02(+1.56%)
Feb 01, 2024 1.760 1.760 1.600 1.605 34,916 +0.10(+7.00%)
Jan 31, 2024 1.610 1.687 1.490 1.500 57,160 -0.18(-10.71%)
Jan 30, 2024 1.990 2.044 1.670 1.680 87,968 -0.58(-25.66%)
Jan 29, 2024 2.310 2.320 2.250 2.260 21,708 +0.00(+0.12%)
Jan 26, 2024 2.240 2.310 2.230 2.257 35,428 -0.09(-3.95%)
Jan 25, 2024 2.400 2.410 2.290 2.350 34,695 -0.09(-3.69%)
Jan 24, 2024 2.480 2.520 2.440 2.440 29,606 -0.18(-6.87%)
Jan 23, 2024 2.610 2.650 2.560 2.620 18,298 +0.02(+0.77%)
Jan 22, 2024 2.600 2.670 2.600 2.600 15,112 -0.03(-1.14%)
Jan 19, 2024 2.550 2.680 2.550 2.630 27,399 +0.08(+3.34%)
Jan 18, 2024 2.640 2.640 2.520 2.545 8,338 -0.04(-1.74%)
Jan 17, 2024 2.688 2.688 2.560 2.590 31,293 -0.12(-4.43%)
Jan 16, 2024 2.750 2.750 2.683 2.710 18,496 +0.00(+0.00%)
Jan 12, 2024 2.730 2.760 2.680 2.710 15,173 +0.03(+1.12%)
Jan 11, 2024 2.740 2.740 2.600 2.680 43,443 -0.06(-2.19%)
Jan 10, 2024 2.750 2.830 2.730 2.740 32,722 -0.04(-1.44%)
Jan 09, 2024 2.860 2.860 2.750 2.780 19,465 +0.03(+1.09%)
Jan 08, 2024 2.740 2.800 2.740 2.750 31,077 +0.00(+0.00%)
Jan 05, 2024 2.760 2.825 2.730 2.750 36,631 -0.01(-0.36%)
Jan 04, 2024 2.910 2.958 2.740 2.760 66,744 -0.26(-8.61%)
Jan 03, 2024 2.950 3.034 2.870 3.020 73,070 -0.01(-0.33%)
Jan 02, 2024 2.750 3.080 2.740 3.030 142,863 +0.28(+10.18%)
Dec 29, 2023 2.890 2.970 2.740 2.750 154,418 -0.32(-10.42%)
Dec 28, 2023 3.050 3.100 2.820 3.070 237,140 -0.25(-7.53%)
Dec 27, 2023 3.250 3.670 2.860 3.320 2,299,750 +0.50(+17.73%)
Dec 26, 2023 3.040 3.040 2.810 2.820 7,306 +0.08(+2.92%)
Dec 22, 2023 3.010 3.010 2.710 2.740 20,541 -0.09(-3.18%)
Dec 21, 2023 3.000 3.000 2.760 2.830 11,415 -0.10(-3.41%)
Dec 20, 2023 2.980 3.000 2.870 2.930 14,616 -0.15(-4.87%)
Dec 19, 2023 3.310 3.390 3.080 3.080 8,612 -0.27(-8.06%)
Dec 18, 2023 3.380 3.390 3.350 3.350 8,896 -0.01(-0.30%)
Dec 15, 2023 3.860 3.900 3.360 3.360 128,733 -0.41(-10.76%)
Dec 14, 2023 3.700 4.000 3.570 3.765 51,823 +0.10(+2.59%)
Dec 13, 2023 3.450 3.760 3.360 3.670 41,338 +0.22(+6.38%)
Dec 12, 2023 3.380 3.660 3.225 3.450 28,296 +0.07(+2.07%)
Dec 11, 2023 3.340 3.440 3.300 3.380 20,977 -0.02(-0.59%)
Dec 08, 2023 3.360 3.440 3.320 3.400 23,582 +0.00(+0.00%)
Dec 07, 2023 3.300 3.400 3.225 3.400 9,209 +0.10(+3.03%)
Dec 06, 2023 3.420 3.450 3.260 3.300 35,576 -0.08(-2.37%)
Dec 05, 2023 3.130 3.400 3.040 3.380 34,548 +0.34(+11.18%)
Dec 04, 2023 3.200 3.270 3.000 3.040 30,381 -0.33(-9.93%)
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.