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 (%)
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%)
Aug 01, 2016 6.930 7.320 6.850 7.270 299,046 +0.44(+6.44%)
Jul 29, 2016 7.000 7.000 6.740 6.830 133,884 -0.16(-2.29%)
Jul 28, 2016 6.860 7.000 6.820 6.990 233,621 +0.10(+1.45%)
Jul 27, 2016 6.650 6.920 6.650 6.890 152,484 +0.27(+4.08%)
Jul 26, 2016 6.330 6.720 6.250 6.620 139,250 +0.27(+4.25%)
Jul 25, 2016 6.490 6.550 6.180 6.350 138,205 -0.06(-0.94%)
Jul 22, 2016 6.430 6.490 6.250 6.410 99,450 +0.03(+0.47%)
Jul 21, 2016 6.470 6.550 6.310 6.380 158,905 -0.05(-0.78%)
Jul 20, 2016 6.070 6.450 5.980 6.430 198,760 +0.40(+6.63%)
Jul 19, 2016 6.480 6.500 5.892 6.030 326,551 -0.46(-7.09%)
Jul 18, 2016 6.530 6.770 6.420 6.490 263,646 -0.03(-0.46%)
Jul 15, 2016 6.340 6.560 6.270 6.520 260,404 +0.22(+3.49%)
Jul 14, 2016 6.470 6.485 6.200 6.300 498,258 -0.09(-1.41%)
Jul 13, 2016 7.050 7.130 6.360 6.390 244,189 -0.63(-8.97%)
Jul 12, 2016 6.810 7.170 6.810 7.020 246,996 +0.32(+4.78%)
Jul 11, 2016 6.760 6.850 6.610 6.700 151,941 -0.02(-0.30%)
Jul 08, 2016 6.640 6.620 6.500 6.720 301,977 +0.10(+1.51%)
Jul 07, 2016 6.530 6.680 6.440 6.620 183,316 +0.31(+4.91%)
Jul 05, 2016 6.510 6.660 6.128 6.310 287,932 -0.24(-3.66%)
Jul 01, 2016 6.180 6.550 6.550 6.550 269,300 +0.33(+5.31%)
Jun 30, 2016 6.260 6.340 6.090 6.220 291,553 -0.01(-0.16%)
Jun 29, 2016 6.170 6.300 6.020 6.230 378,995 +0.16(+2.64%)
Jun 28, 2016 5.920 6.220 5.850 6.070 364,612 +0.26(+4.48%)
Jun 27, 2016 6.020 6.070 5.430 5.810 726,300 -0.25(-4.13%)
Jun 24, 2016 6.250 6.530 6.000 6.060 1,080,148 -0.67(-9.96%)
Jun 23, 2016 6.310 6.740 6.240 6.730 292,618 +0.52(+8.37%)
Jun 22, 2016 6.390 6.610 6.130 6.210 222,850 -0.22(-3.42%)
Jun 21, 2016 6.500 6.500 6.010 6.430 326,657 -0.08(-1.23%)
Jun 20, 2016 6.530 6.665 6.360 6.510 242,191 +0.10(+1.56%)
Jun 17, 2016 6.690 6.690 6.410 6.410 254,322 -0.23(-3.46%)
Jun 16, 2016 6.400 6.830 6.360 6.640 221,618 +0.14(+2.15%)
Jun 15, 2016 6.550 6.740 6.390 6.500 287,147 -0.02(-0.31%)
Jun 14, 2016 6.420 6.645 6.340 6.520 307,952 +0.06(+0.93%)
Jun 13, 2016 6.640 6.840 6.340 6.460 231,116 -0.24(-3.58%)
Jun 10, 2016 6.960 7.020 6.650 6.700 315,582 -0.37(-5.23%)
Jun 09, 2016 7.430 7.540 6.990 7.070 187,593 -0.41(-5.48%)
Jun 08, 2016 7.600 7.600 7.360 7.480 181,219 -0.15(-1.97%)
Jun 07, 2016 7.700 7.720 7.380 7.630 251,102 -0.13(-1.68%)
Jun 06, 2016 7.720 7.850 7.440 7.760 190,959 +0.03(+0.39%)
Jun 03, 2016 7.850 7.880 7.390 7.730 319,931 -0.14(-1.78%)
Jun 02, 2016 7.650 8.130 7.600 7.870 504,830 +0.06(+0.77%)
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.