Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
3.820
4.050
3.710
3.790
599,300
-0.05(-1.30%)
Dec 30, 2019
3.710
4.090
3.600
3.840
835,506
+0.10(+2.67%)
Dec 27, 2019
3.790
4.260
3.600
3.740
1,434,100
-0.07(-1.84%)
Dec 26, 2019
3.850
3.970
3.530
3.810
757,510
-0.02(-0.52%)
Dec 24, 2019
3.400
3.840
3.350
3.830
636,800
+0.43(+12.65%)
Dec 23, 2019
3.280
3.450
3.130
3.400
486,083
+0.11(+3.34%)
Dec 20, 2019
3.580
3.580
3.060
3.290
960,600
-0.21(-6.00%)
Dec 19, 2019
3.470
3.770
3.260
3.500
1,152,316
+0.05(+1.45%)
Dec 18, 2019
3.960
4.150
3.350
3.450
2,650,574
-0.37(-9.69%)
Dec 17, 2019
3.220
4.890
3.010
3.820
11,315,537
+0.63(+19.75%)
Dec 16, 2019
2.680
3.190
2.300
3.190
2,760,046
+0.31(+10.76%)
Dec 13, 2019
2.320
3.100
2.100
2.880
3,405,300
+0.68(+30.91%)
Dec 12, 2019
1.930
2.300
1.920
2.200
885,784
+0.28(+14.58%)
Dec 11, 2019
1.720
1.950
1.700
1.920
320,526
+0.19(+10.98%)
Dec 10, 2019
1.730
1.870
1.690
1.730
529,669
+0.05(+2.98%)
Dec 09, 2019
1.560
1.700
1.560
1.680
284,474
+0.10(+6.33%)
Dec 06, 2019
1.510
1.690
1.500
1.580
330,200
+0.08(+5.33%)
Dec 05, 2019
1.530
1.570
1.390
1.500
470,915
-0.03(-1.96%)
Dec 04, 2019
1.420
1.700
1.410
1.530
603,183
+0.12(+8.51%)
Dec 03, 2019
1.400
1.500
1.350
1.410
436,182
-0.10(-6.62%)
Dec 02, 2019
1.760
1.990
1.410
1.510
950,844
-0.21(-12.21%)
Nov 29, 2019
1.480
1.720
1.480
1.720
308,000
+0.19(+12.42%)
Nov 27, 2019
1.450
1.630
1.350
1.530
593,200
+0.17(+12.50%)
Nov 26, 2019
1.310
1.430
1.230
1.360
633,356
+0.05(+4.13%)
Nov 25, 2019
1.200
1.320
1.139
1.306
260,072
+0.08(+6.19%)
Nov 22, 2019
1.170
1.231
1.170
1.230
145,600
+0.05(+4.24%)
Nov 21, 2019
1.170
1.190
1.140
1.180
136,229
+0.00(+0.00%)
Nov 20, 2019
1.150
1.250
1.140
1.180
230,520
+0.03(+2.61%)
Nov 19, 2019
1.140
1.160
1.130
1.150
276,359
+0.01(+0.88%)
Nov 18, 2019
1.100
1.150
1.100
1.140
85,776
+0.04(+3.64%)
Nov 15, 2019
1.100
1.130
1.090
1.100
118,100
-0.02(-1.79%)
Nov 14, 2019
1.100
1.150
1.100
1.120
65,103
+0.01(+0.90%)
Nov 13, 2019
1.100
1.130
1.081
1.110
58,505
+0.00(+0.00%)
Nov 12, 2019
1.140
1.160
1.100
1.110
87,890
-0.03(-2.63%)
Nov 11, 2019
1.120
1.160
1.100
1.140
53,971
+0.02(+1.79%)
Nov 08, 2019
1.170
1.170
1.100
1.120
136,000
+0.03(+2.75%)
Nov 07, 2019
1.110
1.140
1.080
1.090
106,678
-0.02(-1.80%)
Nov 06, 2019
1.140
1.160
1.090
1.110
61,702
+0.00(+0.00%)
Nov 05, 2019
1.060
1.140
1.060
1.110
93,099
+0.03(+2.78%)
Nov 04, 2019
1.130
1.151
1.080
1.080
94,479
-0.06(-5.26%)
Nov 01, 2019
1.070
1.160
1.070
1.140
79,100
+0.09(+8.57%)
Oct 31, 2019
1.160
1.170
1.050
1.050
279,184
-0.11(-9.48%)
Oct 30, 2019
1.180
1.200
1.150
1.160
57,442
-0.02(-1.69%)
Oct 29, 2019
1.160
1.200
1.160
1.180
66,794
+0.03(+2.61%)
Oct 28, 2019
1.200
1.200
1.140
1.150
84,255
-0.03(-2.66%)
Oct 25, 2019
1.160
1.200
1.150
1.181
62,900
+0.02(+1.84%)
Oct 24, 2019
1.160
1.210
1.130
1.160
108,688
+0.01(+0.87%)
Oct 23, 2019
1.140
1.180
1.110
1.150
74,475
+0.00(+0.00%)
Oct 22, 2019
1.120
1.180
1.090
1.150
141,711
+0.04(+3.60%)
Oct 21, 2019
1.170
1.180
1.080
1.110
117,197
-0.05(-4.31%)
Oct 18, 2019
1.200
1.230
1.150
1.160
104,200
-0.05(-4.13%)
Oct 17, 2019
1.230
1.270
1.210
1.210
135,441
-0.03(-2.42%)
Oct 16, 2019
1.250
1.280
1.209
1.240
74,380
-0.02(-1.59%)
Oct 15, 2019
1.190
1.320
1.190
1.260
168,764
+0.06(+5.00%)
Oct 14, 2019
1.240
1.280
1.165
1.200
88,077
-0.05(-4.00%)
Oct 11, 2019
1.280
1.340
1.220
1.250
136,000
-0.02(-1.57%)
Oct 10, 2019
1.260
1.300
1.250
1.270
29,320
+0.00(+0.00%)
Oct 09, 2019
1.230
1.280
1.190
1.270
70,588
+0.04(+3.25%)
Oct 08, 2019
1.220
1.260
1.120
1.230
115,005
+0.01(+0.82%)
Oct 07, 2019
1.200
1.250
1.190
1.220
47,532
+0.01(+0.83%)
Oct 04, 2019
1.180
1.260
1.170
1.210
82,500
+0.02(+1.68%)
Oct 03, 2019
1.100
1.210
1.090
1.190
145,082
+0.08(+7.21%)
Oct 02, 2019
1.140
1.210
1.070
1.110
74,726
-0.05(-4.31%)
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
.