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 (%)
Nov 30, 2016 6.900 6.996 6.530 6.540 186,356 -0.29(-4.25%)
Nov 29, 2016 7.050 7.130 6.760 6.830 226,124 -0.23(-3.26%)
Nov 28, 2016 7.400 7.450 7.040 7.060 115,119 -0.41(-5.49%)
Nov 25, 2016 7.500 7.500 7.250 7.470 65,745 -0.01(-0.13%)
Nov 23, 2016 7.480 7.480 7.480 0 +0.03(+0.40%)
Nov 22, 2016 7.520 7.630 7.370 7.450 188,043 -0.10(-1.32%)
Nov 21, 2016 7.710 7.710 7.490 7.550 163,197 -0.04(-0.53%)
Nov 18, 2016 7.560 7.770 7.510 7.590 225,118 +0.09(+1.20%)
Nov 17, 2016 7.780 7.830 7.480 7.500 418,730 -0.19(-2.47%)
Nov 16, 2016 7.490 7.830 7.450 7.690 411,560 +0.19(+2.53%)
Nov 15, 2016 7.480 7.590 7.220 7.500 253,128 +0.00(+0.00%)
Nov 14, 2016 7.550 7.640 7.160 7.500 275,251 -0.07(-0.92%)
Nov 11, 2016 7.620 7.850 7.430 7.570 315,731 -0.13(-1.69%)
Nov 10, 2016 7.510 7.950 7.350 7.700 381,992 +0.29(+3.91%)
Nov 09, 2016 6.500 7.440 6.500 7.410 497,566 +1.19(+19.13%)
Nov 08, 2016 6.160 6.457 5.837 6.220 145,928 -0.01(-0.16%)
Nov 07, 2016 6.180 6.410 6.110 6.230 175,180 +0.27(+4.53%)
Nov 04, 2016 5.700 6.100 5.700 5.960 176,742 +0.27(+4.75%)
Nov 03, 2016 5.910 6.060 5.630 5.690 180,481 -0.22(-3.72%)
Nov 02, 2016 6.100 6.100 5.830 5.910 104,128 -0.19(-3.11%)
Nov 01, 2016 5.940 6.119 5.852 6.100 129,266 +0.11(+1.84%)
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%)
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.