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 (%)
Apr 29, 2016
8.600
8.670
8.160
8.290
216,067
-0.30(-3.49%)
Apr 28, 2016
8.700
9.012
8.540
8.590
425,426
-0.14(-1.60%)
Apr 27, 2016
9.430
9.450
8.630
8.730
450,647
-0.76(-8.01%)
Apr 26, 2016
9.630
9.630
9.120
9.490
272,781
-0.21(-2.16%)
Apr 25, 2016
9.800
10.09
9.480
9.700
191,782
-0.08(-0.82%)
Apr 22, 2016
9.690
10.00
9.470
9.780
226,590
+0.04(+0.41%)
Apr 21, 2016
9.370
9.940
9.290
9.740
324,835
+0.37(+3.95%)
Apr 20, 2016
9.300
9.590
9.090
9.370
178,444
+0.09(+0.97%)
Apr 19, 2016
9.730
10.26
8.818
9.280
459,928
-0.52(-5.31%)
Apr 18, 2016
9.860
9.960
9.551
9.800
326,248
-0.02(-0.20%)
Apr 15, 2016
9.980
10.04
9.405
9.820
336,815
-0.22(-2.19%)
Apr 14, 2016
9.160
10.09
9.160
10.04
391,187
+0.75(+8.07%)
Apr 13, 2016
9.050
9.390
8.930
9.290
265,911
+0.30(+3.34%)
Apr 12, 2016
8.630
9.110
8.530
8.990
126,303
+0.24(+2.74%)
Apr 11, 2016
8.840
9.040
8.560
8.750
180,263
-0.18(-2.02%)
Apr 08, 2016
9.720
9.720
8.600
8.930
372,619
-0.60(-6.30%)
Apr 07, 2016
9.400
9.850
9.220
9.530
367,566
-0.03(-0.31%)
Apr 06, 2016
8.720
9.590
8.710
9.560
593,976
+0.86(+9.89%)
Apr 05, 2016
9.580
9.700
8.660
8.700
387,109
-1.02(-10.49%)
Apr 04, 2016
8.600
9.890
8.530
9.720
610,954
+1.09(+12.63%)
Apr 01, 2016
8.120
8.650
7.990
8.630
439,639
+0.41(+4.99%)
Mar 31, 2016
8.000
8.610
8.000
8.220
275,592
+0.01(+0.12%)
Mar 30, 2016
8.420
8.890
8.090
8.210
282,567
-0.29(-3.41%)
Mar 29, 2016
8.310
8.550
7.890
8.500
397,153
-0.11(-1.28%)
Mar 28, 2016
8.140
8.780
7.860
8.610
210,871
+0.51(+6.30%)
Mar 24, 2016
8.350
8.100
8.100
8.100
474,800
-0.50(-5.81%)
Mar 23, 2016
8.600
8.990
8.345
8.600
444,451
-0.07(-0.81%)
Mar 22, 2016
8.020
8.680
8.000
8.670
394,139
+0.62(+7.70%)
Mar 21, 2016
7.200
8.183
7.100
8.050
423,166
+0.78(+10.73%)
Mar 18, 2016
7.240
7.450
6.910
7.270
940,017
+0.05(+0.69%)
Mar 17, 2016
7.570
7.605
7.170
7.220
439,197
-0.33(-4.37%)
Mar 16, 2016
7.600
7.920
7.370
7.550
306,538
-0.15(-1.95%)
Mar 15, 2016
8.190
8.270
7.530
7.700
302,742
-0.67(-8.00%)
Mar 14, 2016
8.200
8.630
8.110
8.370
386,137
+0.20(+2.45%)
Mar 11, 2016
7.990
8.750
7.577
8.170
711,831
-0.28(-3.31%)
Mar 10, 2016
9.000
9.290
8.210
8.450
273,504
-0.49(-5.48%)
Mar 09, 2016
9.210
9.210
8.360
8.940
222,740
-0.21(-2.30%)
Mar 08, 2016
9.610
9.750
8.780
9.150
327,687
-0.46(-4.79%)
Mar 07, 2016
8.960
10.30
8.770
9.610
871,840
+0.74(+8.34%)
Mar 04, 2016
7.590
9.050
7.450
8.870
643,474
+1.27(+16.71%)
Mar 03, 2016
7.890
7.920
7.380
7.600
298,028
-0.21(-2.69%)
Mar 02, 2016
7.120
7.940
7.100
7.810
537,615
+0.68(+9.54%)
Mar 01, 2016
6.950
7.450
6.740
7.130
447,457
+0.25(+3.63%)
Feb 29, 2016
7.400
7.620
6.820
6.880
271,952
-0.53(-7.15%)
Feb 26, 2016
7.280
7.510
7.080
7.410
210,118
+0.25(+3.49%)
Feb 25, 2016
7.410
7.455
7.020
7.160
202,181
-0.31(-4.15%)
Feb 24, 2016
7.260
7.540
7.050
7.470
218,650
+0.12(+1.63%)
Feb 23, 2016
7.710
7.760
7.250
7.350
232,803
-0.49(-6.25%)
Feb 22, 2016
8.320
8.380
7.700
7.840
312,224
-0.30(-3.69%)
Feb 19, 2016
7.450
8.490
7.090
8.140
454,461
+0.64(+8.53%)
Feb 18, 2016
7.760
7.990
7.270
7.500
419,176
-0.26(-3.35%)
Feb 17, 2016
7.860
7.990
7.520
7.760
504,204
+0.16(+2.11%)
Feb 16, 2016
6.810
7.810
6.510
7.600
751,853
+1.10(+16.92%)
Feb 12, 2016
6.390
6.500
6.500
6.500
427,600
+0.17(+2.69%)
Feb 11, 2016
6.150
6.600
6.100
6.330
488,490
-0.03(-0.47%)
Feb 10, 2016
6.820
7.345
6.150
6.360
654,135
-0.44(-6.47%)
Feb 09, 2016
6.700
7.083
6.320
6.800
637,300
+0.00(+0.00%)
Feb 08, 2016
7.520
7.920
6.340
6.800
1,097,279
-1.04(-13.27%)
Feb 05, 2016
8.360
8.560
7.810
7.840
533,577
-0.66(-7.76%)
Feb 04, 2016
8.550
9.080
8.310
8.500
566,811
-0.05(-0.58%)
Feb 03, 2016
9.050
9.060
8.010
8.550
762,688
-0.48(-5.32%)
Feb 02, 2016
9.630
9.650
8.900
9.030
347,929
-0.72(-7.38%)
Feb 01, 2016
10.31
10.42
9.650
9.750
401,983
-0.55(-5.34%)
Jan 29, 2016
10.27
11.03
10.02
10.30
500,694
+0.00(+0.00%)
Jan 28, 2016
11.11
11.15
10.24
10.30
408,775
-0.49(-4.54%)
Jan 27, 2016
12.02
12.04
10.75
10.79
512,912
-1.20(-10.01%)
Jan 26, 2016
12.34
12.34
11.01
11.99
450,874
-0.25(-2.04%)
Jan 25, 2016
12.67
13.31
12.17
12.24
607,884
-0.44(-3.47%)
Jan 22, 2016
12.75
12.94
12.21
12.68
282,182
+0.31(+2.51%)
Jan 21, 2016
12.59
13.09
12.00
12.37
343,268
-0.11(-0.88%)
Jan 20, 2016
11.64
12.71
10.75
12.48
718,668
+0.85(+7.31%)
Jan 19, 2016
12.67
12.77
11.33
11.63
461,265
-0.82(-6.59%)
Jan 15, 2016
12.10
12.45
12.45
12.45
426,400
-0.46(-3.56%)
Jan 14, 2016
11.95
13.16
11.12
12.91
505,665
+1.00(+8.40%)
Jan 13, 2016
13.89
14.23
11.83
11.91
502,702
-1.85(-13.44%)
Jan 12, 2016
13.67
14.30
13.14
13.76
405,876
+0.22(+1.62%)
Jan 11, 2016
14.50
14.50
12.35
13.54
866,158
-0.24(-1.74%)
Jan 08, 2016
13.17
13.92
13.00
13.78
612,031
+0.82(+6.33%)
Jan 07, 2016
14.75
14.75
12.90
12.96
570,437
-2.08(-13.83%)
Jan 06, 2016
15.40
15.49
14.72
15.04
507,399
-0.59(-3.77%)
Jan 05, 2016
15.82
16.25
15.60
15.63
297,499
-0.12(-0.76%)
Jan 04, 2016
16.90
16.90
15.54
15.75
565,953
-1.58(-9.12%)
Dec 31, 2015
18.48
17.33
17.33
17.33
317,900
-1.19(-6.43%)
Dec 30, 2015
17.13
18.74
17.13
18.52
525,246
+1.29(+7.49%)
Dec 29, 2015
16.86
17.26
16.80
17.23
198,810
+0.44(+2.62%)
Dec 28, 2015
16.80
17.02
16.24
16.79
176,469
-0.17(-1.00%)
Dec 24, 2015
17.30
16.96
16.96
16.96
112,400
-0.19(-1.11%)
Dec 23, 2015
16.32
17.45
15.96
17.15
331,468
+0.93(+5.73%)
Dec 22, 2015
16.70
16.70
15.78
16.22
326,931
+0.33(+2.08%)
Dec 21, 2015
15.81
15.99
15.17
15.89
256,056
+0.22(+1.40%)
Dec 18, 2015
15.58
16.29
15.15
15.67
3,208,021
+0.00(+0.00%)
Dec 17, 2015
17.71
17.96
15.58
15.67
636,949
-2.02(-11.42%)
Dec 16, 2015
17.61
18.20
16.89
17.69
561,537
+0.21(+1.20%)
Dec 15, 2015
16.40
17.57
16.10
17.48
676,526
+1.26(+7.77%)
Dec 14, 2015
15.34
16.35
14.98
16.22
646,157
+1.16(+7.70%)
Dec 11, 2015
15.33
15.40
14.62
15.06
269,025
-0.60(-3.83%)
Dec 10, 2015
15.31
15.72
15.06
15.66
254,575
+0.21(+1.36%)
Dec 09, 2015
15.71
15.88
14.65
15.45
428,263
-0.49(-3.07%)
Dec 08, 2015
15.74
16.47
15.26
15.94
333,813
+0.08(+0.50%)
Dec 07, 2015
15.63
15.92
14.51
15.86
412,960
+0.35(+2.26%)
Dec 04, 2015
16.00
16.07
14.27
15.51
470,739
-0.48(-3.00%)
Dec 03, 2015
17.32
17.46
15.67
15.99
491,845
-1.15(-6.71%)
Dec 02, 2015
16.61
17.85
16.42
17.14
466,144
+0.65(+3.94%)
Dec 01, 2015
16.51
16.76
16.10
16.49
277,409
+0.18(+1.10%)
Nov 30, 2015
16.49
16.49
15.77
16.31
404,251
+0.01(+0.06%)
Nov 27, 2015
16.62
16.71
16.14
16.30
108,624
-0.32(-1.93%)
Nov 25, 2015
15.80
16.62
16.62
16.62
677,200
+0.88(+5.59%)
Nov 24, 2015
15.21
15.79
15.07
15.74
301,312
+0.32(+2.08%)
Nov 23, 2015
15.80
15.99
15.36
15.42
187,200
-0.35(-2.22%)
Nov 20, 2015
15.63
16.25
15.33
15.77
156,499
+0.23(+1.48%)
Nov 19, 2015
15.58
16.04
15.11
15.54
155,061
-0.17(-1.08%)
Nov 18, 2015
14.92
15.83
14.51
15.71
346,776
+1.01(+6.87%)
Nov 17, 2015
15.87
16.30
14.46
14.70
443,897
-1.02(-6.49%)
Nov 16, 2015
15.60
16.50
14.90
15.72
319,405
+0.04(+0.26%)
Nov 13, 2015
17.09
17.32
15.31
15.68
433,645
-1.52(-8.84%)
Nov 12, 2015
16.88
18.30
16.30
17.20
546,122
+0.95(+5.85%)
Nov 11, 2015
17.13
17.35
15.25
16.25
482,255
-0.88(-5.14%)
Nov 10, 2015
18.07
18.49
16.96
17.13
319,571
-1.09(-5.98%)
Nov 09, 2015
17.01
18.83
16.43
18.22
501,745
+1.03(+5.99%)
Nov 06, 2015
17.82
18.82
16.67
17.19
497,458
-0.70(-3.91%)
Nov 05, 2015
17.72
19.43
17.25
17.89
1,074,466
+0.03(+0.17%)
Nov 04, 2015
15.95
18.17
15.28
17.86
1,223,495
+2.41(+15.60%)
Nov 03, 2015
13.00
15.56
13.00
15.45
911,443
+2.57(+19.95%)
Nov 02, 2015
12.00
13.00
11.93
12.88
271,205
+0.98(+8.24%)
Oct 30, 2015
12.20
12.36
11.30
11.90
437,148
-0.17(-1.41%)
Oct 29, 2015
11.95
12.54
11.75
12.07
300,085
+0.09(+0.75%)
Oct 28, 2015
11.13
12.25
10.77
11.98
640,585
+0.95(+8.61%)
Oct 27, 2015
10.93
11.07
10.27
11.03
307,342
+0.28(+2.60%)
Oct 26, 2015
10.91
10.97
10.17
10.75
247,379
+0.09(+0.84%)
Oct 23, 2015
11.27
11.33
10.10
10.66
775,163
-0.28(-2.56%)
Oct 22, 2015
12.06
12.21
10.70
10.94
618,955
-1.07(-8.91%)
Oct 21, 2015
12.35
12.73
11.78
12.01
281,653
-0.36(-2.91%)
Oct 20, 2015
12.59
12.95
12.30
12.37
273,654
-0.28(-2.21%)
Oct 19, 2015
12.71
13.29
12.31
12.65
340,888
-0.06(-0.47%)
Oct 16, 2015
12.88
13.02
12.27
12.71
249,541
-0.06(-0.47%)
Oct 15, 2015
11.56
12.78
11.26
12.77
354,186
+1.31(+11.43%)
Oct 14, 2015
11.90
12.08
10.75
11.46
338,258
-0.36(-3.05%)
Oct 13, 2015
12.06
12.32
11.62
11.82
223,959
-0.34(-2.80%)
Oct 12, 2015
13.19
13.49
12.10
12.16
373,073
-0.93(-7.10%)
Oct 09, 2015
13.40
13.70
12.73
13.09
556,456
-0.21(-1.58%)
Oct 08, 2015
13.45
13.71
12.87
13.30
633,181
-0.15(-1.12%)
Oct 07, 2015
11.43
13.62
11.39
13.45
596,718
+1.90(+16.45%)
Oct 06, 2015
12.06
12.06
10.70
11.55
581,043
-0.46(-3.83%)
Oct 05, 2015
12.52
12.74
11.17
12.01
582,087
-0.22(-1.80%)
Oct 02, 2015
10.70
12.23
10.58
12.23
758,893
+1.17(+10.58%)
Oct 01, 2015
11.47
12.04
10.44
11.06
730,645
-0.40(-3.49%)
Sep 30, 2015
11.75
12.99
10.87
11.46
1,880,289
+0.07(+0.61%)
Sep 29, 2015
13.03
13.38
11.03
11.39
675,893
-1.71(-13.05%)
Sep 28, 2015
15.75
15.75
12.75
13.10
685,083
-3.00(-18.63%)
Sep 25, 2015
16.96
17.48
15.34
16.10
304,596
-0.89(-5.24%)
Sep 24, 2015
17.15
17.45
16.69
16.99
223,985
-0.24(-1.39%)
Sep 23, 2015
17.98
18.26
17.16
17.23
238,906
-0.65(-3.64%)
Sep 22, 2015
18.42
18.42
17.27
17.88
377,690
-0.67(-3.61%)
Sep 21, 2015
19.45
19.48
18.40
18.55
347,635
-0.93(-4.77%)
Sep 18, 2015
18.76
19.87
18.52
19.48
591,023
+0.56(+2.96%)
Sep 17, 2015
18.90
19.32
18.43
18.92
274,795
+0.01(+0.05%)
Sep 16, 2015
18.32
18.96
18.20
18.91
329,996
+0.76(+4.19%)
Sep 15, 2015
17.46
18.25
16.95
18.15
230,264
+0.56(+3.18%)
Sep 14, 2015
18.29
18.29
17.27
17.59
276,824
-0.54(-2.98%)
Sep 11, 2015
17.89
18.36
17.57
18.13
234,240
+0.15(+0.83%)
Sep 10, 2015
18.14
18.86
17.80
17.98
239,123
-0.41(-2.23%)
Sep 09, 2015
19.00
19.46
18.06
18.39
318,460
-0.64(-3.36%)
Sep 08, 2015
19.39
19.42
18.40
19.03
384,776
+0.17(+0.90%)
Sep 04, 2015
18.99
18.86
18.86
18.86
219,000
-0.15(-0.79%)
Sep 03, 2015
19.48
21.40
18.67
19.01
612,491
-0.39(-2.01%)
Sep 02, 2015
19.04
19.74
17.64
19.40
579,396
+0.85(+4.58%)
Sep 01, 2015
16.95
18.73
15.97
18.55
688,578
+1.43(+8.35%)
Aug 31, 2015
18.68
18.98
17.06
17.12
595,192
-1.44(-7.76%)
Aug 28, 2015
19.40
19.97
18.30
18.56
639,047
-0.95(-4.87%)
Aug 27, 2015
19.55
20.91
19.39
19.51
544,819
+0.21(+1.09%)
Aug 26, 2015
22.06
22.92
18.80
19.30
580,055
-1.53(-7.35%)
Aug 25, 2015
22.69
23.74
20.53
20.83
400,771
-1.07(-4.89%)
Aug 24, 2015
20.51
23.74
18.01
21.90
628,569
-1.90(-7.98%)
Aug 21, 2015
24.80
24.87
22.60
23.80
530,718
-1.32(-5.25%)
Aug 20, 2015
25.62
28.00
24.70
25.12
600,801
-0.76(-2.94%)
Aug 19, 2015
23.25
26.13
22.74
25.88
639,334
+2.14(+9.01%)
Aug 18, 2015
22.30
24.73
21.33
23.74
1,001,813
+1.83(+8.35%)
Aug 17, 2015
22.35
23.00
20.78
21.91
488,278
-0.69(-3.05%)
Aug 14, 2015
22.66
23.95
21.64
22.60
462,328
-0.55(-2.38%)
Aug 13, 2015
24.22
24.98
22.86
23.15
614,010
-1.55(-6.28%)
Aug 12, 2015
24.90
25.20
23.25
24.70
869,500
-0.65(-2.56%)
Aug 11, 2015
26.75
26.95
24.68
25.35
582,582
-1.66(-6.15%)
Aug 10, 2015
29.05
29.25
25.55
27.01
793,888
-1.44(-5.06%)
Aug 07, 2015
29.00
30.00
28.09
28.45
684,760
-0.51(-1.76%)
Aug 06, 2015
31.97
31.97
28.12
28.96
575,593
-2.52(-8.01%)
Aug 05, 2015
30.49
32.13
29.11
31.48
489,284
+1.48(+4.93%)
Aug 04, 2015
27.60
30.00
27.10
30.00
725,202
+2.34(+8.46%)
Aug 03, 2015
32.60
32.69
27.50
27.66
1,449,867
-2.94(-9.61%)
Jul 31, 2015
31.50
32.00
30.16
30.60
700,811
-0.90(-2.86%)
Jul 30, 2015
34.55
34.85
31.50
31.50
1,124,380
-3.49(-9.97%)
Jul 29, 2015
34.85
37.50
33.60
34.99
2,025,787
+0.35(+1.01%)
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
.