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 )

1.290 -0.050 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024 1.310 1.330 1.280 1.290 112,656 -0.05(-3.73%)
May 06, 2024 1.430 1.510 1.330 1.340 140,728 -0.09(-6.29%)
May 03, 2024 1.330 1.550 1.320 1.430 209,580 +0.11(+8.33%)
May 02, 2024 1.550 1.550 1.280 1.320 244,201 -0.14(-9.59%)
May 01, 2024 1.450 1.530 1.420 1.460 142,726 -0.05(-3.31%)
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%)
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.