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, 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%)
Aug 01, 2017 6.380 6.450 5.790 5.810 561,055 -0.65(-10.06%)
Jul 31, 2017 6.500 6.590 6.320 6.460 196,673 -0.02(-0.31%)
Jul 28, 2017 6.470 6.730 6.350 6.480 336,170 -0.11(-1.67%)
Jul 27, 2017 7.170 7.348 6.540 6.590 265,210 -0.56(-7.83%)
Jul 26, 2017 7.340 7.410 7.100 7.150 168,997 -0.13(-1.79%)
Jul 25, 2017 7.420 7.609 7.130 7.280 150,441 -0.08(-1.09%)
Jul 24, 2017 7.160 7.400 7.030 7.360 192,126 +0.23(+3.23%)
Jul 21, 2017 7.270 7.330 7.100 7.130 185,839 -0.09(-1.25%)
Jul 20, 2017 7.030 7.470 6.880 7.220 365,078 +0.24(+3.44%)
Jul 19, 2017 6.710 7.130 6.710 6.980 315,110 +0.18(+2.65%)
Jul 18, 2017 6.810 6.950 6.680 6.800 199,382 -0.02(-0.29%)
Jul 17, 2017 6.810 7.280 6.710 6.820 317,351 +0.01(+0.15%)
Jul 14, 2017 6.790 6.940 6.570 6.810 358,340 +0.00(+0.00%)
Jul 13, 2017 6.850 7.040 6.620 6.810 276,273 -0.11(-1.59%)
Jul 12, 2017 6.880 7.100 6.830 6.920 255,932 +0.05(+0.73%)
Jul 11, 2017 6.870 6.990 6.750 6.870 306,047 -0.08(-1.15%)
Jul 10, 2017 7.190 7.250 6.710 6.950 389,392 -0.26(-3.61%)
Jul 07, 2017 7.060 7.410 7.040 7.210 375,126 +0.23(+3.30%)
Jul 06, 2017 7.850 8.000 6.910 6.980 930,815 -0.94(-11.87%)
Jul 05, 2017 8.180 8.449 7.901 7.920 1,061,697 -0.27(-3.30%)
Jul 03, 2017 7.660 8.240 7.550 8.190 460,238 +0.60(+7.91%)
Jun 30, 2017 7.550 7.740 7.280 7.590 566,785 +0.04(+0.53%)
Jun 29, 2017 7.800 8.160 7.470 7.550 969,204 -0.31(-3.94%)
Jun 28, 2017 7.680 8.000 7.440 7.860 550,486 +0.26(+3.42%)
Jun 27, 2017 7.580 8.250 7.550 7.600 1,158,821 +0.02(+0.26%)
Jun 26, 2017 7.490 7.790 7.260 7.580 627,326 +0.09(+1.20%)
Jun 23, 2017 7.490 6.940 7.490 2,131,782 +0.52(+7.46%)
Jun 22, 2017 6.890 7.460 6.700 6.970 692,458 -0.03(-0.43%)
Jun 21, 2017 7.500 7.720 6.590 7.000 1,263,295 -0.43(-5.79%)
Jun 20, 2017 7.290 8.150 7.250 7.430 2,308,483 +0.35(+4.94%)
Jun 19, 2017 6.760 7.120 6.100 7.080 1,126,444 +0.60(+9.26%)
Jun 16, 2017 6.250 6.520 6.210 6.480 1,333,367 +0.33(+5.37%)
Jun 15, 2017 5.660 6.310 5.660 6.150 1,075,501 +0.48(+8.47%)
Jun 14, 2017 5.680 6.330 5.470 5.670 1,141,935 +0.04(+0.71%)
Jun 13, 2017 4.800 5.660 4.800 5.630 1,194,021 +0.73(+14.90%)
Jun 12, 2017 4.280 5.250 4.280 4.900 1,404,359 +0.69(+16.39%)
Jun 09, 2017 4.060 4.360 3.900 4.210 584,626 +0.09(+2.18%)
Jun 08, 2017 4.400 4.610 4.060 4.120 686,011 -0.26(-5.94%)
Jun 07, 2017 4.270 4.690 4.200 4.380 1,109,057 +0.14(+3.30%)
Jun 06, 2017 4.050 4.410 4.020 4.240 812,241 +0.25(+6.27%)
Jun 05, 2017 4.130 4.136 3.970 3.990 465,023 -0.12(-2.92%)
Jun 02, 2017 3.960 4.130 3.870 4.110 439,298 +0.25(+6.48%)
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.