Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NKGen Biotech, Inc. - Common Stock (NQ: NKGN )

1.120 -0.010 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.590 1.650 1.470 1.510 443,287 -0.13(-7.93%)
Apr 29, 2024 1.900 1.900 1.620 1.640 3,267,340 +0.03(+1.86%)
Apr 26, 2024 1.900 1.950 1.600 1.610 546,549 -0.37(-18.69%)
Apr 25, 2024 1.650 2.110 1.650 1.980 2,065,376 +0.27(+15.79%)
Apr 24, 2024 1.710 1.960 1.610 1.710 1,450,839 -0.14(-7.57%)
Apr 23, 2024 1.620 1.950 1.520 1.850 11,504,576 +0.38(+25.85%)
Apr 22, 2024 1.310 1.720 1.200 1.470 23,736,996 +0.36(+32.91%)
Apr 19, 2024 0.8342 1.620 0.8342 1.106 4,923,222 +0.25(+28.60%)
Apr 18, 2024 1.000 1.020 0.8210 0.8600 350,135 -0.17(-16.50%)
Apr 17, 2024 1.110 1.130 1.020 1.030 183,562 -0.18(-14.88%)
Apr 16, 2024 1.250 1.250 1.200 1.210 53,597 -0.03(-2.42%)
Apr 15, 2024 1.210 1.270 1.200 1.240 85,811 +0.04(+3.33%)
Apr 12, 2024 1.310 1.310 1.200 1.200 85,589 -0.08(-6.25%)
Apr 11, 2024 1.260 1.330 1.250 1.280 433,426 +0.02(+1.59%)
Apr 10, 2024 1.300 1.300 1.220 1.260 88,474 -0.05(-3.82%)
Apr 09, 2024 1.260 1.320 1.220 1.310 115,337 +0.05(+3.97%)
Apr 08, 2024 1.250 1.309 1.200 1.260 180,999 -0.12(-8.70%)
Apr 05, 2024 1.230 1.460 1.200 1.380 215,693 +0.10(+7.81%)
Apr 04, 2024 1.560 1.600 1.280 1.280 448,013 -0.27(-17.42%)
Apr 03, 2024 1.780 1.800 1.530 1.550 284,974 -0.27(-14.84%)
Apr 02, 2024 1.860 1.940 1.810 1.820 203,103 -0.13(-6.67%)
Apr 01, 2024 1.920 1.980 1.870 1.950 164,377 +0.06(+3.17%)
Mar 28, 2024 1.750 1.860 1.700 1.890 395,893 +0.09(+5.00%)
Mar 27, 2024 1.880 1.900 1.790 1.800 483,680 -0.12(-6.25%)
Mar 26, 2024 2.150 2.150 1.830 1.920 866,169 -0.24(-11.11%)
Mar 25, 2024 2.440 2.570 2.000 2.160 1,506,096 -0.16(-6.90%)
Mar 22, 2024 2.250 2.540 2.210 2.320 1,445,021 +0.10(+4.50%)
Mar 21, 2024 2.120 2.250 1.960 2.220 842,174 +0.03(+1.37%)
Mar 20, 2024 2.210 2.470 2.130 2.190 1,867,993 +0.07(+3.30%)
Mar 19, 2024 1.890 3.090 1.870 2.120 22,120,888 +0.15(+7.61%)
Mar 18, 2024 1.940 2.030 1.800 1.970 568,952 +0.01(+0.51%)
Mar 15, 2024 1.780 2.050 1.750 1.960 537,550 +0.10(+5.38%)
Mar 14, 2024 1.890 1.960 1.750 1.860 341,470 -0.11(-5.58%)
Mar 13, 2024 1.800 2.090 1.780 1.970 848,543 +0.24(+13.87%)
Mar 12, 2024 2.670 2.840 1.670 1.730 2,524,233 -0.83(-32.42%)
Mar 11, 2024 2.280 3.100 2.230 2.560 9,810,869 +0.38(+17.43%)
Mar 08, 2024 1.920 2.640 1.890 2.180 8,515,781 +0.25(+12.95%)
Mar 07, 2024 2.010 2.350 1.750 1.930 12,779,785 +0.10(+5.46%)
Mar 06, 2024 1.250 4.060 1.160 1.830 107,001,032 +0.97(+112.30%)
Mar 05, 2024 0.9000 0.9900 0.8547 0.8620 744,801 +0.03(+3.22%)
Mar 04, 2024 0.8490 0.9200 0.7802 0.8351 87,254 -0.01(-1.64%)
Mar 01, 2024 0.8292 0.8500 0.8130 0.8490 67,298 +0.05(+6.52%)
Feb 29, 2024 0.9100 0.9123 0.7970 0.7970 47,989 -0.00(-0.39%)
Feb 28, 2024 0.9688 0.9896 0.8000 0.8001 111,719 -0.15(-15.57%)
Feb 27, 2024 1.000 1.000 0.9467 0.9476 11,885 -0.01(-1.29%)
Feb 26, 2024 1.040 1.040 0.9534 0.9600 27,789 -0.04(-4.00%)
Feb 23, 2024 0.9870 1.000 0.9870 1.000 17,142 +0.00(+0.00%)
Feb 22, 2024 1.008 1.060 0.9900 1.000 36,994 +0.05(+5.22%)
Feb 21, 2024 1.230 1.270 0.9401 0.9504 153,026 -0.31(-24.57%)
Feb 20, 2024 1.500 1.500 1.250 1.260 66,126 -0.24(-16.00%)
Feb 16, 2024 1.500 1.535 1.480 1.500 15,333 -0.00(-0.33%)
Feb 15, 2024 1.550 1.550 1.480 1.505 15,466 -0.01(-0.33%)
Feb 14, 2024 1.630 1.642 1.490 1.510 29,435 -0.04(-2.58%)
Feb 13, 2024 1.650 1.650 1.520 1.550 14,483 -0.07(-4.32%)
Feb 12, 2024 1.630 1.650 1.590 1.620 14,403 +0.00(+0.00%)
Feb 09, 2024 1.610 1.660 1.600 1.620 19,042 +0.01(+0.62%)
Feb 08, 2024 1.740 1.740 1.570 1.610 16,712 +0.04(+2.55%)
Feb 07, 2024 1.570 1.590 1.550 1.570 7,681 +0.02(+1.29%)
Feb 06, 2024 1.570 1.620 1.520 1.550 10,299 +0.00(+0.00%)
Feb 05, 2024 1.670 1.670 1.510 1.550 15,553 -0.08(-4.91%)
Feb 02, 2024 1.800 1.820 1.610 1.630 49,575 +0.02(+1.56%)
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.