Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.980 6.060 5.850 5.990 114,053 +0.02(+0.34%)
Oct 28, 2016 6.140 6.200 5.850 5.970 235,039 -0.20(-3.24%)
Oct 27, 2016 6.480 6.550 6.110 6.170 165,874 -0.22(-3.44%)
Oct 26, 2016 6.480 6.650 6.340 6.390 119,674 -0.09(-1.39%)
Oct 25, 2016 6.610 6.670 6.465 6.480 106,689 -0.15(-2.26%)
Oct 24, 2016 6.740 6.740 6.450 6.630 122,230 +0.00(+0.00%)
Oct 21, 2016 6.620 6.760 6.510 6.630 85,375 -0.04(-0.60%)
Oct 20, 2016 6.500 6.700 6.360 6.670 83,427 +0.19(+2.93%)
Oct 19, 2016 6.710 6.755 6.310 6.480 139,472 -0.22(-3.28%)
Oct 18, 2016 6.350 6.850 6.250 6.700 234,999 +0.47(+7.54%)
Oct 17, 2016 6.610 6.610 6.190 6.230 234,604 -0.38(-5.75%)
Oct 14, 2016 7.010 7.010 6.590 6.610 208,844 -0.27(-3.92%)
Oct 13, 2016 6.760 6.965 6.730 6.880 194,927 +0.01(+0.15%)
Oct 12, 2016 7.430 7.430 6.820 6.870 212,507 -0.54(-7.29%)
Oct 11, 2016 7.470 7.750 7.260 7.410 174,123 -0.18(-2.37%)
Oct 10, 2016 7.400 7.690 7.400 7.590 129,154 +0.27(+3.69%)
Oct 07, 2016 7.290 7.430 7.185 7.320 112,051 +0.09(+1.24%)
Oct 06, 2016 7.650 7.666 7.190 7.230 185,402 -0.53(-6.83%)
Oct 05, 2016 7.510 7.830 7.480 7.760 199,161 +0.28(+3.74%)
Oct 04, 2016 7.590 7.750 7.430 7.480 174,207 -0.11(-1.45%)
Oct 03, 2016 7.690 7.840 7.510 7.590 134,291 -0.19(-2.44%)
Sep 30, 2016 7.460 7.860 7.330 7.780 201,599 +0.38(+5.14%)
Sep 29, 2016 7.810 8.050 7.380 7.400 195,893 -0.42(-5.37%)
Sep 28, 2016 7.900 8.020 7.530 7.820 178,166 -0.03(-0.38%)
Sep 27, 2016 7.780 8.110 7.700 7.850 228,773 +0.04(+0.51%)
Sep 26, 2016 7.890 7.978 7.720 7.810 173,699 -0.10(-1.26%)
Sep 23, 2016 8.160 8.310 7.880 7.910 282,601 -0.32(-3.89%)
Sep 22, 2016 7.860 8.240 7.610 8.230 300,520 +0.43(+5.51%)
Sep 21, 2016 7.850 8.100 7.570 7.800 398,556 +0.01(+0.13%)
Sep 20, 2016 8.490 8.490 7.760 7.790 472,809 -0.59(-7.04%)
Sep 19, 2016 9.330 9.600 8.320 8.380 515,924 -0.85(-9.21%)
Sep 16, 2016 8.740 9.260 8.710 9.230 839,549 +0.33(+3.71%)
Sep 15, 2016 8.930 9.000 8.700 8.900 244,797 -0.01(-0.11%)
Sep 14, 2016 8.700 8.940 8.600 8.910 173,422 +0.25(+2.89%)
Sep 13, 2016 8.730 8.770 8.350 8.660 154,337 -0.19(-2.15%)
Sep 12, 2016 8.270 8.850 8.150 8.850 265,072 +0.56(+6.76%)
Sep 09, 2016 8.650 8.940 8.270 8.290 333,084 -0.53(-6.01%)
Sep 08, 2016 8.700 8.850 8.560 8.820 196,471 -0.03(-0.34%)
Sep 07, 2016 8.690 8.950 8.683 8.850 268,944 +0.17(+1.96%)
Sep 06, 2016 8.000 8.810 8.000 8.680 397,589 +0.67(+8.36%)
Sep 02, 2016 8.020 8.010 8.010 8.010 116,500 -0.03(-0.37%)
Sep 01, 2016 8.130 8.190 7.810 8.040 175,182 -0.05(-0.62%)
Aug 31, 2016 8.390 8.550 8.005 8.090 202,322 -0.37(-4.37%)
Aug 30, 2016 8.180 8.600 8.015 8.460 305,609 +0.38(+4.70%)
Aug 29, 2016 7.920 8.180 7.790 8.080 172,677 +0.17(+2.15%)
Aug 26, 2016 7.590 7.940 7.530 7.910 180,478 +0.33(+4.35%)
Aug 25, 2016 7.490 7.850 7.350 7.580 255,549 +0.10(+1.34%)
Aug 24, 2016 8.150 8.450 7.390 7.480 338,779 -0.65(-8.00%)
Aug 23, 2016 7.980 8.520 7.660 8.130 433,253 +0.26(+3.30%)
Aug 22, 2016 7.200 7.960 7.160 7.870 453,862 +0.71(+9.92%)
Aug 19, 2016 7.070 7.320 7.027 7.160 118,522 +0.08(+1.13%)
Aug 18, 2016 7.040 7.180 6.890 7.080 171,195 +0.07(+1.00%)
Aug 17, 2016 7.200 7.230 6.850 7.010 208,816 -0.22(-3.04%)
Aug 16, 2016 7.560 7.760 7.220 7.230 267,419 -0.36(-4.74%)
Aug 15, 2016 7.470 7.830 7.420 7.590 228,305 +0.20(+2.71%)
Aug 12, 2016 7.300 7.510 7.240 7.390 223,053 +0.12(+1.65%)
Aug 11, 2016 7.000 7.300 6.880 7.270 277,953 +0.30(+4.30%)
Aug 10, 2016 7.290 7.290 6.860 6.970 238,548 -0.34(-4.65%)
Aug 09, 2016 7.450 7.450 7.070 7.310 153,098 -0.07(-0.95%)
Aug 08, 2016 7.460 7.670 7.230 7.380 246,206 -0.05(-0.67%)
Aug 05, 2016 7.270 7.550 7.250 7.430 249,015 +0.17(+2.34%)
Aug 04, 2016 7.720 7.745 7.230 7.260 187,062 -0.41(-5.35%)
Aug 03, 2016 7.520 7.840 7.275 7.670 255,709 +0.17(+2.27%)
Aug 02, 2016 7.280 7.670 7.020 7.500 254,117 +0.23(+3.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.