Breaking News Bar

Business News and Information

Nantkwest Inc CS (NQ: NK )

34.18 USD +1.53 (+4.69%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 32.61 36.72 32.61 34.18 1,297,496 +1.53(+4.69%)
Feb 24, 2021 33.34 35.64 31.52 32.65 1,605,104 +0.27(+0.83%)
Feb 23, 2021 40.50 41.41 31.12 32.38 4,136,841 -9.87(-23.36%)
Feb 22, 2021 38.71 45.42 38.30 42.25 2,724,694 +3.13(+8.00%)
Feb 19, 2021 37.26 39.71 36.54 39.12 1,454,500 +2.17(+5.87%)
Feb 18, 2021 32.68 38.60 32.38 36.95 1,925,297 +3.15(+9.32%)
Feb 17, 2021 33.50 34.57 32.00 33.80 1,351,338 +0.32(+0.96%)
Feb 16, 2021 31.31 34.70 29.87 33.48 2,237,777 +2.56(+8.28%)
Feb 12, 2021 28.23 32.25 27.11 30.92 2,075,400 +4.88(+18.74%)
Feb 11, 2021 26.35 27.38 25.21 26.04 813,965 -0.25(-0.95%)
Feb 10, 2021 28.58 29.59 25.88 26.29 1,311,905 -1.77(-6.31%)
Feb 09, 2021 27.05 28.63 26.38 28.06 967,861 +1.26(+4.70%)
Feb 08, 2021 23.98 27.00 23.57 26.80 1,199,484 +3.08(+12.98%)
Feb 05, 2021 21.70 23.88 21.16 23.72 1,053,700 +2.28(+10.63%)
Feb 04, 2021 20.87 22.12 20.50 21.44 835,970 +0.63(+3.03%)
Feb 03, 2021 20.83 21.01 19.65 20.81 920,568 -0.08(-0.38%)
Feb 02, 2021 20.31 21.00 19.83 20.89 1,073,713 +0.71(+3.52%)
Feb 01, 2021 19.21 20.31 18.88 20.18 754,491 +1.30(+6.91%)
Jan 29, 2021 18.80 20.36 18.50 18.88 972,000 +0.30(+1.59%)
Jan 28, 2021 20.75 20.75 17.76 18.58 1,318,573 -1.18(-5.97%)
Jan 27, 2021 18.18 20.78 18.14 19.76 1,476,862 +0.62(+3.24%)
Jan 26, 2021 19.30 19.90 19.06 19.14 1,041,556 +0.13(+0.68%)
Jan 25, 2021 17.31 19.07 16.95 19.01 1,280,052 +1.76(+10.20%)
Jan 22, 2021 17.00 17.37 16.58 17.25 801,400 +0.25(+1.47%)
Jan 21, 2021 17.61 17.61 17.00 17.00 716,857 -0.35(-2.02%)
Jan 20, 2021 17.95 18.02 16.50 17.35 1,520,888 -0.99(-5.40%)
Jan 19, 2021 17.30 18.55 17.14 18.34 1,563,343 +1.09(+6.32%)
Jan 15, 2021 17.55 18.19 16.55 17.25 2,124,700 -0.54(-3.04%)
Jan 14, 2021 20.00 20.05 17.40 17.79 6,275,992 +3.01(+20.37%)
Jan 13, 2021 16.07 16.50 14.14 14.78 1,919,092 -1.21(-7.57%)
Jan 12, 2021 14.31 16.08 14.31 15.99 1,410,254 +1.65(+11.51%)
Jan 11, 2021 14.29 14.77 13.86 14.34 924,377 +0.07(+0.49%)
Jan 08, 2021 14.26 14.90 13.65 14.27 1,474,500 +0.11(+0.78%)
Jan 07, 2021 12.85 14.20 12.60 14.16 1,292,853 +1.33(+10.37%)
Jan 06, 2021 12.90 13.43 12.50 12.83 1,393,535 -0.07(-0.54%)
Jan 05, 2021 13.51 13.79 12.61 12.90 1,514,125 -0.83(-6.05%)
Jan 04, 2021 13.63 14.96 12.60 13.73 3,096,663 +0.40(+3.00%)
Dec 31, 2020 13.33 13.33 13.33 2,116,251 -1.03(-7.17%)
Dec 30, 2020 13.72 15.48 13.29 14.36 2,116,251 +0.98(+7.32%)
Dec 29, 2020 14.47 14.74 13.10 13.38 1,675,287 -1.02(-7.08%)
Dec 28, 2020 16.12 16.19 14.22 14.40 2,121,371 -1.61(-10.06%)
Dec 24, 2020 17.40 18.16 15.71 16.01 1,674,700 -1.60(-9.09%)
Dec 23, 2020 18.40 18.60 16.80 17.61 2,777,308 +0.00(+0.00%)
Dec 22, 2020 15.15 19.37 14.04 17.61 15,853,914 +1.59(+9.93%)
Dec 21, 2020 13.01 17.79 11.82 16.02 37,575,016 +5.76(+56.14%)
Dec 18, 2020 10.78 11.04 10.23 10.26 2,504,100 -0.42(-3.93%)
Dec 17, 2020 10.65 10.80 10.21 10.68 782,011 +0.01(+0.09%)
Dec 16, 2020 11.20 11.26 10.48 10.67 902,123 -0.36(-3.26%)
Dec 15, 2020 11.47 11.80 10.68 11.03 1,127,509 -0.59(-5.08%)
Dec 14, 2020 12.37 12.53 11.16 11.62 1,008,338 -0.73(-5.91%)
Dec 11, 2020 12.50 13.49 11.82 12.35 3,798,000 +1.29(+11.66%)
Dec 10, 2020 10.00 11.18 10.00 11.06 1,007,160 +0.79(+7.69%)
Dec 09, 2020 11.74 11.95 9.920 10.27 1,766,650 -0.75(-6.81%)
Dec 08, 2020 10.56 11.05 10.22 11.02 910,646 +0.33(+3.09%)
Dec 07, 2020 9.500 11.24 9.460 10.69 1,882,907 +1.25(+13.24%)
Dec 04, 2020 9.270 9.700 9.160 9.440 583,600 +0.24(+2.61%)
Dec 03, 2020 9.070 9.540 8.900 9.200 655,584 +0.09(+0.99%)
Dec 02, 2020 9.700 9.700 8.880 9.110 775,936 -0.59(-6.08%)
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.
 
bottom clear