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 (%)
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%)
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
.