Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NKGen Biotech, Inc. - Common Stock (NQ: NKGN )

0.8880 -0.0120 (-1.33%)
Streaming Delayed Price Updated: 12:59 PM EDT, Aug 15, 2024 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 14, 2024 0.9500 0.9591 0.8800 0.9010 179,149 -0.04(-4.66%)
Aug 13, 2024 0.9500 1.010 0.9300 0.9450 91,044 -0.02(-1.56%)
Aug 12, 2024 1.000 1.012 0.9600 0.9600 49,358 -0.03(-3.03%)
Aug 09, 2024 1.040 1.050 0.9800 0.9900 49,974 -0.03(-2.94%)
Aug 08, 2024 1.000 1.020 0.9600 1.020 93,350 +0.04(+4.24%)
Aug 07, 2024 1.000 1.013 0.9600 0.9785 81,863 +0.01(+0.88%)
Aug 06, 2024 1.010 1.050 0.9311 0.9700 124,427 -0.00(-0.38%)
Aug 05, 2024 0.9700 1.020 0.9700 0.9737 108,474 -0.10(-9.00%)
Aug 02, 2024 1.060 1.080 0.9703 1.070 186,550 +0.00(+0.00%)
Aug 01, 2024 1.080 1.115 1.050 1.070 136,937 -0.03(-2.73%)
Jul 31, 2024 1.060 1.130 1.060 1.100 172,576 +0.03(+2.80%)
Jul 30, 2024 1.170 1.210 1.010 1.070 874,716 -0.18(-14.40%)
Jul 29, 2024 1.210 1.290 1.180 1.250 383,151 +0.05(+4.17%)
Jul 26, 2024 1.140 1.230 1.120 1.200 271,388 +0.05(+4.35%)
Jul 25, 2024 1.130 1.160 1.110 1.150 329,363 -0.02(-1.71%)
Jul 24, 2024 1.180 1.230 1.110 1.170 341,747 +0.00(+0.00%)
Jul 23, 2024 1.300 1.364 1.120 1.170 960,000 -0.11(-8.59%)
Jul 22, 2024 1.200 1.350 1.150 1.280 1,889,458 +0.09(+7.56%)
Jul 19, 2024 1.050 1.280 1.050 1.190 2,502,875 +0.08(+7.21%)
Jul 18, 2024 1.300 1.370 1.020 1.110 37,378,248 +0.17(+18.59%)
Jul 17, 2024 0.8980 0.9793 0.8969 0.9360 260,296 +0.04(+4.23%)
Jul 16, 2024 0.9900 1.000 0.8725 0.8980 247,893 -0.03(-3.44%)
Jul 15, 2024 0.9800 1.017 0.8710 0.9300 259,145 -0.03(-3.12%)
Jul 12, 2024 1.060 1.097 0.9510 0.9600 408,672 -0.08(-7.69%)
Jul 11, 2024 1.150 1.200 1.040 1.040 340,501 -0.12(-10.73%)
Jul 10, 2024 1.180 1.220 1.151 1.165 75,096 -0.03(-2.92%)
Jul 09, 2024 1.330 1.330 1.175 1.200 154,360 -0.14(-10.45%)
Jul 08, 2024 1.340 1.372 1.310 1.340 41,461 +0.00(+0.00%)
Jul 05, 2024 1.310 1.340 1.290 1.340 43,871 +0.03(+2.29%)
Jul 03, 2024 1.210 1.320 1.210 1.310 47,441 +0.10(+8.26%)
Jul 02, 2024 1.260 1.280 1.210 1.210 39,937 -0.06(-4.72%)
Jul 01, 2024 1.260 1.290 1.250 1.270 38,826 +0.00(+0.00%)
Jun 28, 2024 1.230 1.270 1.200 1.270 51,306 +0.03(+2.42%)
Jun 27, 2024 1.360 1.360 1.210 1.240 88,726 -0.06(-4.62%)
Jun 26, 2024 1.270 1.330 1.210 1.300 168,420 +0.11(+9.24%)
Jun 25, 2024 1.210 1.240 1.190 1.190 28,077 +0.00(+0.00%)
Jun 24, 2024 1.210 1.265 1.170 1.190 63,966 +0.00(+0.00%)
Jun 21, 2024 1.200 1.260 1.190 1.190 51,972 -0.01(-0.83%)
Jun 20, 2024 1.210 1.250 1.200 1.200 70,948 +0.01(+0.84%)
Jun 18, 2024 1.300 1.300 1.190 1.190 133,308 -0.10(-7.75%)
Jun 17, 2024 1.320 1.360 1.260 1.290 104,943 -0.06(-4.44%)
Jun 14, 2024 1.300 1.360 1.280 1.350 44,299 +0.03(+2.27%)
Jun 13, 2024 1.320 1.390 1.300 1.320 66,592 +0.03(+2.33%)
Jun 12, 2024 1.400 1.520 1.260 1.290 890,278 -0.12(-8.51%)
Jun 11, 2024 1.430 1.460 1.390 1.410 35,549 -0.02(-1.40%)
Jun 10, 2024 1.460 1.490 1.350 1.430 93,584 -0.02(-1.38%)
Jun 07, 2024 1.370 1.500 1.360 1.450 122,333 +0.08(+5.84%)
Jun 06, 2024 1.450 1.450 1.350 1.370 91,171 -0.08(-5.52%)
Jun 05, 2024 1.420 1.450 1.385 1.450 71,913 +0.01(+0.69%)
Jun 04, 2024 1.530 1.550 1.400 1.440 158,515 -0.12(-7.69%)
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.