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 29, 2019 1.480 1.720 1.480 1.720 308,000 +0.19(+12.42%)
Nov 27, 2019 1.450 1.630 1.350 1.530 593,200 +0.17(+12.50%)
Nov 26, 2019 1.310 1.430 1.230 1.360 633,356 +0.05(+4.13%)
Nov 25, 2019 1.200 1.320 1.139 1.306 260,072 +0.08(+6.19%)
Nov 22, 2019 1.170 1.231 1.170 1.230 145,600 +0.05(+4.24%)
Nov 21, 2019 1.170 1.190 1.140 1.180 136,229 +0.00(+0.00%)
Nov 20, 2019 1.150 1.250 1.140 1.180 230,520 +0.03(+2.61%)
Nov 19, 2019 1.140 1.160 1.130 1.150 276,359 +0.01(+0.88%)
Nov 18, 2019 1.100 1.150 1.100 1.140 85,776 +0.04(+3.64%)
Nov 15, 2019 1.100 1.130 1.090 1.100 118,100 -0.02(-1.79%)
Nov 14, 2019 1.100 1.150 1.100 1.120 65,103 +0.01(+0.90%)
Nov 13, 2019 1.100 1.130 1.081 1.110 58,505 +0.00(+0.00%)
Nov 12, 2019 1.140 1.160 1.100 1.110 87,890 -0.03(-2.63%)
Nov 11, 2019 1.120 1.160 1.100 1.140 53,971 +0.02(+1.79%)
Nov 08, 2019 1.170 1.170 1.100 1.120 136,000 +0.03(+2.75%)
Nov 07, 2019 1.110 1.140 1.080 1.090 106,678 -0.02(-1.80%)
Nov 06, 2019 1.140 1.160 1.090 1.110 61,702 +0.00(+0.00%)
Nov 05, 2019 1.060 1.140 1.060 1.110 93,099 +0.03(+2.78%)
Nov 04, 2019 1.130 1.151 1.080 1.080 94,479 -0.06(-5.26%)
Nov 01, 2019 1.070 1.160 1.070 1.140 79,100 +0.09(+8.57%)
Oct 31, 2019 1.160 1.170 1.050 1.050 279,184 -0.11(-9.48%)
Oct 30, 2019 1.180 1.200 1.150 1.160 57,442 -0.02(-1.69%)
Oct 29, 2019 1.160 1.200 1.160 1.180 66,794 +0.03(+2.61%)
Oct 28, 2019 1.200 1.200 1.140 1.150 84,255 -0.03(-2.66%)
Oct 25, 2019 1.160 1.200 1.150 1.181 62,900 +0.02(+1.84%)
Oct 24, 2019 1.160 1.210 1.130 1.160 108,688 +0.01(+0.87%)
Oct 23, 2019 1.140 1.180 1.110 1.150 74,475 +0.00(+0.00%)
Oct 22, 2019 1.120 1.180 1.090 1.150 141,711 +0.04(+3.60%)
Oct 21, 2019 1.170 1.180 1.080 1.110 117,197 -0.05(-4.31%)
Oct 18, 2019 1.200 1.230 1.150 1.160 104,200 -0.05(-4.13%)
Oct 17, 2019 1.230 1.270 1.210 1.210 135,441 -0.03(-2.42%)
Oct 16, 2019 1.250 1.280 1.209 1.240 74,380 -0.02(-1.59%)
Oct 15, 2019 1.190 1.320 1.190 1.260 168,764 +0.06(+5.00%)
Oct 14, 2019 1.240 1.280 1.165 1.200 88,077 -0.05(-4.00%)
Oct 11, 2019 1.280 1.340 1.220 1.250 136,000 -0.02(-1.57%)
Oct 10, 2019 1.260 1.300 1.250 1.270 29,320 +0.00(+0.00%)
Oct 09, 2019 1.230 1.280 1.190 1.270 70,588 +0.04(+3.25%)
Oct 08, 2019 1.220 1.260 1.120 1.230 115,005 +0.01(+0.82%)
Oct 07, 2019 1.200 1.250 1.190 1.220 47,532 +0.01(+0.83%)
Oct 04, 2019 1.180 1.260 1.170 1.210 82,500 +0.02(+1.68%)
Oct 03, 2019 1.100 1.210 1.090 1.190 145,082 +0.08(+7.21%)
Oct 02, 2019 1.140 1.210 1.070 1.110 74,726 -0.05(-4.31%)
Oct 01, 2019 1.230 1.250 1.142 1.160 30,906 -0.06(-4.92%)
Sep 30, 2019 1.090 1.270 1.080 1.220 190,078 +0.14(+12.96%)
Sep 27, 2019 1.150 1.160 1.040 1.080 334,800 -0.08(-6.74%)
Sep 26, 2019 1.180 1.200 1.130 1.158 85,340 -0.03(-2.68%)
Sep 25, 2019 1.150 1.200 1.150 1.190 44,126 +0.03(+2.59%)
Sep 24, 2019 1.150 1.210 1.130 1.160 116,806 -0.02(-1.69%)
Sep 23, 2019 1.290 1.330 1.180 1.180 188,153 -0.11(-8.53%)
Sep 20, 2019 1.330 1.390 1.290 1.290 126,800 -0.03(-2.27%)
Sep 19, 2019 1.360 1.400 1.320 1.320 216,401 -0.04(-2.94%)
Sep 18, 2019 1.340 1.390 1.340 1.360 84,355 +0.02(+1.49%)
Sep 17, 2019 1.300 1.370 1.300 1.340 75,939 +0.04(+3.08%)
Sep 16, 2019 1.340 1.340 1.280 1.300 142,391 -0.05(-3.70%)
Sep 13, 2019 1.320 1.400 1.310 1.350 76,500 +0.02(+1.50%)
Sep 12, 2019 1.400 1.400 1.320 1.330 170,201 -0.06(-4.32%)
Sep 11, 2019 1.350 1.400 1.321 1.390 131,433 +0.02(+1.46%)
Sep 10, 2019 1.300 1.400 1.300 1.370 156,141 +0.08(+6.20%)
Sep 09, 2019 1.220 1.320 1.220 1.290 76,126 +0.07(+5.74%)
Sep 06, 2019 1.240 1.240 1.200 1.220 85,100 -0.03(-2.40%)
Sep 05, 2019 1.250 1.250 1.200 1.250 50,080 +0.01(+0.81%)
Sep 04, 2019 1.190 1.260 1.160 1.240 54,689 +0.04(+3.33%)
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.