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 (%)
Mar 09, 2021
32.49
32.49
32.49
0
+4.21(+14.89%)
Mar 08, 2021
27.95
30.32
26.50
28.28
1,296,319
+1.48(+5.52%)
Mar 05, 2021
28.22
28.24
23.15
26.80
1,343,700
+1.05(+4.08%)
Mar 04, 2021
26.03
27.50
23.88
25.75
1,584,474
-0.83(-3.12%)
Mar 03, 2021
28.08
28.66
26.13
26.58
1,062,882
-1.78(-6.28%)
Mar 02, 2021
33.00
33.49
27.67
28.36
1,900,853
-4.94(-14.83%)
Mar 01, 2021
33.23
34.62
32.77
33.30
717,075
+0.79(+2.43%)
Feb 26, 2021
34.00
35.91
30.80
32.51
1,405,900
-1.67(-4.89%)
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
16.59
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
1,563,693
+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
15,856,627
+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%)
Dec 01, 2020
9.680
10.67
9.470
9.700
1,246,404
+0.12(+1.25%)
Nov 30, 2020
9.360
9.830
8.740
9.580
1,783,406
-0.09(-0.93%)
Nov 27, 2020
7.570
9.750
7.564
9.670
1,889,800
+2.13(+28.25%)
Nov 25, 2020
7.660
7.801
7.420
7.540
336,900
-0.05(-0.66%)
Nov 24, 2020
7.950
7.950
7.300
7.590
822,196
-0.28(-3.56%)
Nov 23, 2020
8.280
8.420
7.810
7.870
740,801
-0.45(-5.41%)
Nov 20, 2020
8.560
8.636
8.150
8.320
638,500
-0.18(-2.12%)
Nov 19, 2020
8.300
8.500
8.220
8.500
312,009
+0.24(+2.91%)
Nov 18, 2020
8.280
8.620
8.120
8.260
465,571
-0.01(-0.12%)
Nov 17, 2020
8.380
8.380
7.800
8.270
684,508
-0.11(-1.31%)
Nov 16, 2020
8.000
8.430
7.947
8.380
535,024
+0.33(+4.10%)
Nov 13, 2020
8.210
8.300
7.800
8.050
474,300
-0.03(-0.37%)
Nov 12, 2020
7.840
8.330
7.700
8.080
646,906
+0.21(+2.67%)
Nov 11, 2020
7.850
8.300
7.703
7.870
1,094,189
+0.04(+0.51%)
Nov 10, 2020
7.490
7.870
7.050
7.830
950,618
+0.72(+10.13%)
Nov 09, 2020
7.300
7.430
6.800
7.110
1,518,115
-1.00(-12.33%)
Nov 06, 2020
8.240
8.730
7.970
8.110
1,049,400
-0.25(-2.99%)
Nov 05, 2020
8.200
8.490
7.810
8.360
648,437
+0.18(+2.20%)
Nov 04, 2020
7.900
8.300
7.900
8.180
709,533
+0.22(+2.76%)
Nov 03, 2020
7.590
8.045
7.460
7.960
635,201
+0.43(+5.71%)
Nov 02, 2020
7.710
7.850
7.230
7.530
910,314
+0.02(+0.27%)
Oct 30, 2020
7.990
8.250
7.360
7.510
666,700
-0.53(-6.59%)
Oct 29, 2020
7.500
8.090
7.370
8.040
915,563
+0.58(+7.77%)
Oct 28, 2020
8.080
8.090
7.300
7.460
1,097,139
-0.89(-10.66%)
Oct 27, 2020
9.120
9.310
8.110
8.350
1,127,163
-0.68(-7.53%)
Oct 26, 2020
8.700
9.220
8.470
9.030
1,290,821
+0.45(+5.24%)
Oct 23, 2020
8.400
8.620
8.010
8.580
1,024,000
+0.55(+6.85%)
Oct 22, 2020
7.760
8.150
7.630
8.030
834,754
+0.42(+5.52%)
Oct 21, 2020
8.270
8.620
7.580
7.610
1,010,421
-0.84(-9.94%)
Oct 20, 2020
8.680
8.790
8.260
8.450
607,466
-0.20(-2.31%)
Oct 19, 2020
9.320
9.340
8.600
8.650
775,657
-0.57(-6.18%)
Oct 16, 2020
9.650
9.790
9.000
9.220
1,027,300
-0.40(-4.16%)
Oct 15, 2020
9.650
10.17
9.220
9.620
2,016,051
+0.57(+6.30%)
Oct 14, 2020
9.680
9.940
9.050
9.050
1,224,820
-0.39(-4.13%)
Oct 13, 2020
8.490
9.520
8.490
9.440
1,273,735
+0.90(+10.54%)
Oct 12, 2020
8.950
8.980
8.380
8.540
652,311
-0.20(-2.29%)
Oct 09, 2020
8.450
8.800
8.100
8.740
934,600
+0.48(+5.81%)
Oct 08, 2020
8.970
8.970
8.160
8.260
1,087,104
-0.27(-3.17%)
Oct 07, 2020
7.620
8.660
7.620
8.530
1,570,089
+0.88(+11.50%)
Oct 06, 2020
7.950
8.100
7.440
7.650
990,215
-0.24(-3.04%)
Oct 05, 2020
7.100
7.940
7.090
7.890
1,169,921
+0.85(+12.07%)
Oct 02, 2020
6.920
7.180
6.870
7.040
496,800
-0.01(-0.21%)
Oct 01, 2020
6.950
7.160
6.840
7.055
765,706
+0.12(+1.73%)
Sep 30, 2020
7.210
7.220
6.830
6.935
1,359,763
-0.25(-3.41%)
Sep 29, 2020
7.120
7.360
6.970
7.180
586,146
-0.01(-0.14%)
Sep 28, 2020
7.250
7.293
6.860
7.190
911,622
+0.01(+0.14%)
Sep 25, 2020
6.820
7.210
6.810
7.180
551,800
+0.33(+4.82%)
Sep 24, 2020
6.830
7.110
6.640
6.850
624,803
-0.15(-2.14%)
Sep 23, 2020
7.760
7.840
6.910
7.000
784,332
-0.74(-9.56%)
Sep 22, 2020
8.060
8.160
7.580
7.740
610,869
-0.31(-3.85%)
Sep 21, 2020
8.130
8.310
7.770
8.050
1,070,315
-0.44(-5.18%)
Sep 18, 2020
8.420
8.710
8.130
8.490
1,629,300
+0.16(+1.92%)
Sep 17, 2020
8.000
8.440
7.710
8.330
1,117,125
+0.12(+1.46%)
Sep 16, 2020
7.610
8.780
7.610
8.210
2,115,586
+0.49(+6.35%)
Sep 15, 2020
8.080
8.290
7.400
7.720
1,989,904
-0.37(-4.57%)
Sep 14, 2020
6.840
8.270
6.840
8.090
2,821,325
+1.49(+22.58%)
Sep 11, 2020
6.560
6.860
6.510
6.600
675,300
+0.06(+0.92%)
Sep 10, 2020
6.680
6.940
6.520
6.540
882,782
-0.04(-0.61%)
Sep 09, 2020
6.410
6.830
6.350
6.580
877,289
+0.21(+3.30%)
Sep 08, 2020
6.220
6.690
6.090
6.370
771,706
-0.04(-0.62%)
Sep 04, 2020
6.610
6.778
6.030
6.410
885,100
-0.26(-3.90%)
Sep 03, 2020
6.860
7.500
6.510
6.670
1,400,901
-0.30(-4.30%)
Sep 02, 2020
6.680
7.170
6.260
6.970
1,388,144
+0.30(+4.50%)
Sep 01, 2020
7.300
7.360
6.550
6.670
1,325,982
-0.63(-8.63%)
Aug 31, 2020
7.380
7.490
7.150
7.300
1,022,228
-0.01(-0.14%)
Aug 28, 2020
7.310
7.390
7.040
7.310
846,500
+0.00(+0.00%)
Aug 27, 2020
7.300
7.400
6.930
7.310
1,322,829
-0.08(-1.08%)
Aug 26, 2020
7.830
7.990
7.300
7.390
1,262,529
-0.45(-5.74%)
Aug 25, 2020
7.800
7.890
7.500
7.840
976,402
+0.07(+0.90%)
Aug 24, 2020
8.290
8.420
7.620
7.770
1,281,884
-0.27(-3.36%)
Aug 21, 2020
8.560
8.580
7.870
8.040
1,803,400
-0.59(-6.84%)
Aug 20, 2020
8.980
8.980
8.560
8.630
1,099,687
-0.29(-3.25%)
Aug 19, 2020
8.740
9.320
8.560
8.920
1,201,628
+0.17(+1.94%)
Aug 18, 2020
8.930
9.070
8.510
8.750
833,344
-0.16(-1.80%)
Aug 17, 2020
8.750
9.120
8.490
8.910
1,308,382
+0.06(+0.68%)
Aug 14, 2020
9.100
9.240
8.750
8.850
1,321,500
-0.43(-4.63%)
Aug 13, 2020
9.290
9.660
9.030
9.280
1,195,922
-0.03(-0.32%)
Aug 12, 2020
9.420
9.690
8.680
9.310
1,989,575
-0.14(-1.48%)
Aug 11, 2020
11.07
11.21
9.290
9.450
2,399,445
-1.82(-16.15%)
Aug 10, 2020
10.64
11.53
10.38
11.27
2,354,583
+0.75(+7.13%)
Aug 07, 2020
10.28
10.90
10.22
10.52
1,418,600
+0.01(+0.10%)
Aug 06, 2020
10.97
11.05
10.26
10.51
1,354,476
-0.38(-3.49%)
Aug 05, 2020
11.12
11.40
10.65
10.89
1,817,111
-0.32(-2.85%)
Aug 04, 2020
11.80
11.99
10.87
11.21
1,602,700
-0.83(-6.89%)
Aug 03, 2020
11.80
12.72
11.35
12.04
1,914,116
+0.86(+7.69%)
Jul 31, 2020
13.13
13.66
11.05
11.18
2,566,700
-2.25(-16.75%)
Jul 30, 2020
12.95
13.67
12.66
13.43
896,404
+0.32(+2.44%)
Jul 29, 2020
12.81
13.30
12.66
13.11
864,862
+0.29(+2.26%)
Jul 28, 2020
13.30
13.60
12.72
12.82
779,969
-0.67(-4.97%)
Jul 27, 2020
13.39
13.67
12.83
13.49
770,622
+0.25(+1.89%)
Jul 24, 2020
13.49
13.59
12.51
13.24
1,051,000
-0.42(-3.07%)
Jul 23, 2020
14.95
15.19
13.51
13.66
1,268,324
-1.31(-8.75%)
Jul 22, 2020
15.15
15.37
14.50
14.97
821,564
-0.21(-1.38%)
Jul 21, 2020
15.22
15.59
14.74
15.18
1,125,582
-0.18(-1.17%)
Jul 20, 2020
14.11
15.70
13.91
15.36
2,229,227
+1.53(+11.06%)
Jul 17, 2020
13.44
14.33
13.40
13.83
1,119,500
+0.38(+2.83%)
Jul 16, 2020
13.26
13.50
12.84
13.45
923,919
-0.32(-2.32%)
Jul 15, 2020
13.99
14.27
13.16
13.77
1,112,148
+0.25(+1.85%)
Jul 14, 2020
13.04
13.74
12.30
13.52
2,257,585
+0.31(+2.35%)
Jul 13, 2020
13.90
14.27
13.04
13.21
1,501,538
-0.59(-4.28%)
Jul 10, 2020
13.98
14.50
13.60
13.80
1,037,200
-0.29(-2.06%)
Jul 09, 2020
14.79
15.34
13.45
14.09
2,690,663
-1.17(-7.67%)
Jul 08, 2020
13.22
15.26
12.70
15.26
4,656,779
+3.00(+24.47%)
Jul 07, 2020
12.23
12.43
11.63
12.26
1,526,856
+0.40(+3.37%)
Jul 06, 2020
12.55
12.80
11.70
11.86
1,957,437
-0.13(-1.08%)
Jul 02, 2020
11.77
12.08
11.17
11.99
2,193,600
+0.25(+2.13%)
Jul 01, 2020
12.13
12.60
11.47
11.74
1,777,821
-0.54(-4.40%)
Jun 30, 2020
11.15
13.00
11.08
12.28
4,190,511
+1.46(+13.49%)
Jun 29, 2020
10.21
10.92
9.950
10.82
1,887,826
+0.87(+8.74%)
Jun 26, 2020
11.15
11.50
9.550
9.950
7,266,700
-1.17(-10.52%)
Jun 25, 2020
10.60
11.84
10.58
11.12
5,729,342
-1.02(-8.40%)
Jun 24, 2020
11.63
12.59
11.18
12.14
2,635,310
+0.34(+2.88%)
Jun 23, 2020
11.42
13.05
11.02
11.80
5,066,298
+0.67(+6.02%)
Jun 22, 2020
9.710
13.11
9.250
11.13
14,162,047
+2.29(+25.90%)
Jun 19, 2020
8.250
9.020
8.220
8.840
1,951,600
+0.69(+8.47%)
Jun 18, 2020
7.620
8.300
7.550
8.150
1,054,347
+0.45(+5.84%)
Jun 17, 2020
8.010
8.720
7.680
7.700
1,725,089
-0.35(-4.35%)
Jun 16, 2020
8.380
8.550
7.540
8.050
2,019,872
-0.27(-3.25%)
Jun 15, 2020
6.800
8.660
6.500
8.320
5,942,402
+1.44(+20.93%)
Jun 12, 2020
7.090
7.460
6.700
6.880
2,024,700
+0.20(+2.99%)
Jun 11, 2020
8.010
8.490
6.580
6.680
12,604,239
+0.47(+7.57%)
Jun 10, 2020
6.450
6.630
6.030
6.210
1,837,116
+0.56(+9.91%)
Jun 09, 2020
5.770
5.940
5.610
5.650
778,379
-0.19(-3.25%)
Jun 08, 2020
5.550
6.030
5.540
5.840
847,789
+0.30(+5.42%)
Jun 05, 2020
6.500
6.630
5.530
5.540
1,688,200
-0.67(-10.79%)
Jun 04, 2020
7.160
7.300
6.120
6.210
2,179,339
-1.19(-16.08%)
Jun 03, 2020
7.550
7.960
7.160
7.400
1,589,641
-0.09(-1.20%)
Jun 02, 2020
7.590
7.760
7.130
7.490
1,011,447
-0.01(-0.13%)
Jun 01, 2020
6.940
7.770
6.690
7.500
1,661,882
+0.76(+11.28%)
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%)
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
.