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 (%)
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%)
May 01, 2020
3.950
4.010
3.490
3.630
908,200
-0.27(-6.92%)
Apr 30, 2020
3.890
4.230
3.800
3.900
1,212,000
+0.12(+3.17%)
Apr 29, 2020
3.650
3.890
3.580
3.780
556,559
+0.21(+5.88%)
Apr 28, 2020
4.000
4.030
3.500
3.570
818,650
-0.32(-8.23%)
Apr 27, 2020
3.700
3.970
3.610
3.890
782,707
+0.26(+7.16%)
Apr 24, 2020
3.650
3.710
3.430
3.630
696,000
+0.03(+0.83%)
Apr 23, 2020
3.490
3.690
3.400
3.600
489,943
+0.19(+5.57%)
Apr 22, 2020
3.660
3.660
3.300
3.410
909,187
-0.13(-3.67%)
Apr 21, 2020
3.580
3.700
3.350
3.540
658,519
-0.02(-0.56%)
Apr 20, 2020
3.250
3.920
3.160
3.560
1,361,790
+0.26(+7.88%)
Apr 17, 2020
3.400
3.460
3.250
3.300
713,200
-0.05(-1.49%)
Apr 16, 2020
3.200
3.350
3.050
3.350
802,918
+0.06(+1.82%)
Apr 15, 2020
3.260
3.350
3.040
3.290
813,246
-0.10(-2.95%)
Apr 14, 2020
4.270
4.290
3.260
3.390
5,097,705
+0.25(+7.96%)
Apr 13, 2020
2.990
3.160
2.920
3.140
788,855
+0.15(+5.02%)
Apr 09, 2020
3.060
3.090
2.910
2.990
762,900
+0.04(+1.36%)
Apr 08, 2020
2.890
3.020
2.830
2.950
777,454
+0.10(+3.51%)
Apr 07, 2020
3.090
3.140
2.790
2.850
610,338
-0.15(-5.00%)
Apr 06, 2020
2.700
3.020
2.670
3.000
680,064
+0.40(+15.38%)
Apr 03, 2020
2.660
2.840
2.520
2.600
554,800
-0.05(-1.89%)
Apr 02, 2020
2.720
2.820
2.550
2.650
500,529
-0.07(-2.57%)
Apr 01, 2020
2.840
2.960
2.660
2.720
451,179
-0.16(-5.56%)
Mar 31, 2020
3.080
3.100
2.830
2.880
736,081
-0.26(-8.28%)
Mar 30, 2020
3.180
3.200
3.070
3.140
417,311
-0.01(-0.32%)
Mar 27, 2020
3.350
3.350
3.090
3.150
488,600
-0.32(-9.22%)
Mar 26, 2020
3.030
3.750
2.970
3.470
1,040,832
+0.48(+16.05%)
Mar 25, 2020
3.000
3.390
2.790
2.990
1,106,477
+0.01(+0.34%)
Mar 24, 2020
3.000
3.100
2.860
2.980
701,010
+0.16(+5.67%)
Mar 23, 2020
2.920
2.930
2.660
2.820
377,397
-0.05(-1.74%)
Mar 20, 2020
3.050
3.050
2.760
2.870
401,200
-0.04(-1.37%)
Mar 19, 2020
2.780
3.000
2.640
2.910
399,726
+0.18(+6.59%)
Mar 18, 2020
3.050
3.190
2.600
2.730
515,340
-0.55(-16.77%)
Mar 17, 2020
3.000
3.320
2.800
3.280
531,459
+0.28(+9.33%)
Mar 16, 2020
2.900
3.150
2.660
3.000
719,986
-0.09(-2.91%)
Mar 13, 2020
3.290
3.334
2.890
3.090
833,800
+0.19(+6.55%)
Mar 12, 2020
3.070
3.290
2.900
2.900
1,213,162
-0.62(-17.61%)
Mar 11, 2020
4.070
4.100
3.430
3.520
853,363
-0.65(-15.59%)
Mar 10, 2020
4.550
4.690
3.980
4.170
492,843
-0.23(-5.23%)
Mar 09, 2020
4.410
4.620
4.170
4.400
717,823
-0.49(-10.02%)
Mar 06, 2020
4.850
5.050
4.640
4.890
828,700
-0.18(-3.55%)
Mar 05, 2020
5.270
5.430
5.000
5.070
612,464
-0.36(-6.63%)
Mar 04, 2020
5.080
5.810
5.040
5.430
1,009,157
+0.41(+8.17%)
Mar 03, 2020
5.170
5.400
4.869
5.020
996,512
-0.08(-1.57%)
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
.