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, 2017 4.760 4.830 4.600 4.620 143,006 -0.09(-1.91%)
Oct 30, 2017 4.660 4.820 4.610 4.710 118,187 +0.03(+0.64%)
Oct 27, 2017 4.610 4.730 4.530 4.680 121,469 +0.04(+0.86%)
Oct 26, 2017 4.660 4.880 4.590 4.640 107,410 -0.05(-1.07%)
Oct 25, 2017 4.450 4.770 4.360 4.690 176,619 +0.26(+5.87%)
Oct 24, 2017 4.540 4.590 4.380 4.430 92,657 -0.09(-1.99%)
Oct 23, 2017 4.670 4.690 4.475 4.520 89,661 -0.07(-1.53%)
Oct 20, 2017 4.460 4.660 4.440 4.590 148,332 +0.17(+3.85%)
Oct 19, 2017 4.450 4.530 4.350 4.420 170,605 -0.07(-1.56%)
Oct 18, 2017 4.590 4.750 4.390 4.490 106,674 -0.11(-2.39%)
Oct 17, 2017 4.720 4.760 4.590 4.600 105,277 -0.10(-2.13%)
Oct 16, 2017 4.750 4.910 4.600 4.700 100,449 -0.09(-1.88%)
Oct 13, 2017 4.920 4.990 4.760 4.790 115,847 -0.15(-3.04%)
Oct 12, 2017 5.000 5.070 4.850 4.940 175,911 -0.04(-0.80%)
Oct 11, 2017 5.120 5.160 4.970 4.980 219,735 -0.14(-2.73%)
Oct 10, 2017 5.070 5.200 5.030 5.120 121,301 +0.06(+1.19%)
Oct 09, 2017 5.030 5.140 4.900 5.060 147,407 -0.05(-0.98%)
Oct 06, 2017 5.350 5.355 5.010 5.110 165,856 -0.23(-4.31%)
Oct 05, 2017 5.290 5.370 4.910 5.340 316,498 +0.06(+1.14%)
Oct 04, 2017 5.480 5.480 5.210 5.280 301,615 -0.17(-3.12%)
Oct 03, 2017 5.700 5.975 5.331 5.450 247,950 -0.24(-4.22%)
Oct 02, 2017 5.500 5.840 5.450 5.690 573,195 +0.21(+3.83%)
Sep 29, 2017 5.470 5.520 5.370 5.480 410,540 -0.01(-0.18%)
Sep 28, 2017 5.510 5.570 5.420 5.490 109,323 -0.06(-1.08%)
Sep 27, 2017 5.410 5.640 5.270 5.550 195,902 +0.14(+2.59%)
Sep 26, 2017 5.390 5.450 5.300 5.410 104,258 -0.02(-0.37%)
Sep 25, 2017 5.470 5.520 5.210 5.430 241,592 -0.07(-1.27%)
Sep 22, 2017 5.400 5.600 5.400 5.500 221,941 +0.09(+1.66%)
Sep 21, 2017 5.560 5.650 5.400 5.410 279,329 -0.24(-4.25%)
Sep 20, 2017 5.660 5.850 5.610 5.650 238,833 -0.01(-0.18%)
Sep 19, 2017 5.970 5.970 5.610 5.660 252,671 -0.29(-4.87%)
Sep 18, 2017 6.050 6.170 5.850 5.950 230,865 -0.09(-1.49%)
Sep 15, 2017 5.800 6.250 5.710 6.040 633,988 +0.19(+3.25%)
Sep 14, 2017 5.920 5.920 5.620 5.850 129,725 -0.05(-0.85%)
Sep 13, 2017 5.910 5.990 5.840 5.900 139,580 -0.02(-0.34%)
Sep 12, 2017 6.010 6.318 5.860 5.920 257,313 -0.06(-1.00%)
Sep 11, 2017 6.100 6.100 5.810 5.980 224,800 -0.02(-0.33%)
Sep 08, 2017 6.060 6.305 5.850 6.000 229,765 -0.24(-3.85%)
Sep 07, 2017 6.230 6.490 6.170 6.240 180,781 +0.00(+0.00%)
Sep 06, 2017 6.470 6.830 6.200 6.240 506,481 -0.18(-2.80%)
Sep 05, 2017 6.070 6.500 5.900 6.420 260,686 +0.35(+5.77%)
Sep 01, 2017 6.280 6.309 6.000 6.070 219,123 -0.16(-2.57%)
Aug 31, 2017 5.700 6.410 5.700 6.230 361,119 +0.56(+9.88%)
Aug 30, 2017 5.670 5.830 5.610 5.670 114,284 -0.03(-0.53%)
Aug 29, 2017 5.840 5.840 5.630 5.700 168,825 -0.08(-1.38%)
Aug 28, 2017 5.530 5.920 5.500 5.780 270,890 +0.38(+7.04%)
Aug 25, 2017 5.580 5.594 5.320 5.400 132,554 -0.13(-2.35%)
Aug 24, 2017 5.260 5.600 5.260 5.530 161,075 +0.32(+6.14%)
Aug 23, 2017 5.330 5.362 5.150 5.210 147,780 -0.20(-3.70%)
Aug 22, 2017 5.290 5.490 5.270 5.410 151,467 +0.11(+2.08%)
Aug 21, 2017 5.330 5.450 5.220 5.300 116,048 -0.14(-2.57%)
Aug 18, 2017 5.470 5.550 5.280 5.440 154,981 -0.11(-1.98%)
Aug 17, 2017 5.540 5.720 5.530 5.550 133,301 -0.10(-1.77%)
Aug 16, 2017 5.780 5.971 5.630 5.650 233,479 -0.10(-1.74%)
Aug 15, 2017 5.820 5.900 5.718 5.750 108,515 -0.13(-2.21%)
Aug 14, 2017 5.740 5.920 5.690 5.880 209,799 +0.01(+0.17%)
Aug 11, 2017 5.700 5.940 5.610 5.870 225,395 +0.21(+3.62%)
Aug 10, 2017 6.000 6.050 5.650 5.665 167,890 -0.46(-7.59%)
Aug 09, 2017 6.080 6.360 6.015 6.130 188,952 -0.09(-1.45%)
Aug 08, 2017 6.010 6.359 5.867 6.220 361,873 +0.23(+3.84%)
Aug 07, 2017 5.780 6.110 5.780 5.990 205,476 +0.09(+1.53%)
Aug 04, 2017 5.940 5.420 5.900 286,239 +0.40(+7.27%)
Aug 03, 2017 5.540 5.620 5.000 5.500 470,887 -0.04(-0.72%)
Aug 02, 2017 5.870 5.990 5.430 5.540 408,983 -0.27(-4.65%)
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.