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 (%)
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%)
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%)
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
.