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 (%)
Feb 28, 2020
4.300
4.950
4.250
4.840
1,005,600
+0.16(+3.42%)
Feb 27, 2020
4.780
4.890
4.440
4.680
1,063,262
-0.25(-5.07%)
Feb 26, 2020
4.700
5.100
4.660
4.930
750,075
+0.04(+0.82%)
Feb 25, 2020
5.420
5.480
4.700
4.890
1,037,773
-0.51(-9.44%)
Feb 24, 2020
5.470
5.600
5.140
5.400
982,611
-0.35(-6.09%)
Feb 21, 2020
5.920
5.980
5.580
5.750
1,340,400
-0.21(-3.52%)
Feb 20, 2020
6.050
6.330
5.810
5.960
814,896
-0.11(-1.81%)
Feb 19, 2020
6.010
6.190
5.700
6.070
870,350
+0.13(+2.19%)
Feb 18, 2020
6.300
6.300
5.533
5.940
1,762,082
-0.36(-5.71%)
Feb 14, 2020
6.240
6.540
6.160
6.300
740,000
+0.10(+1.61%)
Feb 13, 2020
6.370
6.570
6.150
6.200
1,069,730
-0.26(-4.02%)
Feb 12, 2020
6.650
6.770
6.400
6.460
593,000
-0.18(-2.71%)
Feb 11, 2020
6.840
7.200
6.520
6.640
2,245,818
-0.05(-0.75%)
Feb 10, 2020
6.470
6.980
6.310
6.690
1,898,312
+0.25(+3.88%)
Feb 07, 2020
6.290
6.480
6.100
6.440
829,000
+0.02(+0.31%)
Feb 06, 2020
6.530
6.890
6.220
6.420
1,290,256
-0.07(-1.08%)
Feb 05, 2020
6.960
7.091
6.450
6.490
979,445
-0.31(-4.56%)
Feb 04, 2020
6.700
7.160
6.530
6.800
1,926,726
+0.11(+1.64%)
Feb 03, 2020
6.260
6.740
6.210
6.690
916,822
+0.37(+5.85%)
Jan 31, 2020
6.620
6.700
6.070
6.320
1,295,000
-0.27(-4.10%)
Jan 30, 2020
6.860
7.150
6.500
6.590
1,374,134
-0.17(-2.51%)
Jan 29, 2020
6.800
7.270
6.400
6.760
2,087,775
+0.08(+1.20%)
Jan 28, 2020
6.170
7.200
6.090
6.680
3,721,670
+0.50(+8.09%)
Jan 27, 2020
6.210
6.880
6.010
6.180
1,821,781
-0.35(-5.36%)
Jan 24, 2020
6.670
7.190
6.490
6.530
1,446,800
-0.24(-3.55%)
Jan 23, 2020
7.000
7.540
6.400
6.770
3,273,052
-0.46(-6.36%)
Jan 22, 2020
6.270
7.670
5.700
7.230
6,577,780
+0.97(+15.50%)
Jan 21, 2020
7.390
7.460
6.000
6.260
4,259,429
-1.09(-14.83%)
Jan 17, 2020
6.950
8.360
6.750
7.350
7,420,500
-0.03(-0.41%)
Jan 16, 2020
5.350
9.900
5.340
7.380
32,525,248
+2.08(+39.25%)
Jan 15, 2020
4.640
5.620
4.500
5.300
2,619,204
+0.40(+8.16%)
Jan 14, 2020
6.550
6.614
4.430
4.900
6,379,313
-1.90(-27.94%)
Jan 13, 2020
3.560
6.800
3.460
6.800
4,177,822
+3.24(+91.01%)
Jan 10, 2020
3.540
3.690
3.350
3.560
510,800
+0.08(+2.30%)
Jan 09, 2020
3.750
3.880
3.420
3.480
518,011
-0.22(-5.95%)
Jan 08, 2020
3.480
3.790
3.478
3.700
375,805
+0.21(+6.02%)
Jan 07, 2020
3.840
3.900
3.410
3.490
752,256
-0.32(-8.40%)
Jan 06, 2020
3.900
3.990
3.800
3.810
533,442
-0.23(-5.69%)
Jan 03, 2020
3.950
4.380
3.920
4.040
1,118,400
+0.08(+2.02%)
Jan 02, 2020
3.830
4.120
3.760
3.960
558,805
+0.17(+4.49%)
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%)
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
.