Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 30, 2020 7.990 8.250 7.360 7.510 666,700 -0.53(-6.59%)
Oct 29, 2020 7.500 8.090 7.370 8.040 915,563 +0.58(+7.77%)
Oct 28, 2020 8.080 8.090 7.300 7.460 1,097,139 -0.89(-10.66%)
Oct 27, 2020 9.120 9.310 8.110 8.350 1,127,163 -0.68(-7.53%)
Oct 26, 2020 8.700 9.220 8.470 9.030 1,290,821 +0.45(+5.24%)
Oct 23, 2020 8.400 8.620 8.010 8.580 1,024,000 +0.55(+6.85%)
Oct 22, 2020 7.760 8.150 7.630 8.030 834,754 +0.42(+5.52%)
Oct 21, 2020 8.270 8.620 7.580 7.610 1,010,421 -0.84(-9.94%)
Oct 20, 2020 8.680 8.790 8.260 8.450 607,466 -0.20(-2.31%)
Oct 19, 2020 9.320 9.340 8.600 8.650 775,657 -0.57(-6.18%)
Oct 16, 2020 9.650 9.790 9.000 9.220 1,027,300 -0.40(-4.16%)
Oct 15, 2020 9.650 10.17 9.220 9.620 2,016,051 +0.57(+6.30%)
Oct 14, 2020 9.680 9.940 9.050 9.050 1,224,820 -0.39(-4.13%)
Oct 13, 2020 8.490 9.520 8.490 9.440 1,273,735 +0.90(+10.54%)
Oct 12, 2020 8.950 8.980 8.380 8.540 652,311 -0.20(-2.29%)
Oct 09, 2020 8.450 8.800 8.100 8.740 934,600 +0.48(+5.81%)
Oct 08, 2020 8.970 8.970 8.160 8.260 1,087,104 -0.27(-3.17%)
Oct 07, 2020 7.620 8.660 7.620 8.530 1,570,089 +0.88(+11.50%)
Oct 06, 2020 7.950 8.100 7.440 7.650 990,215 -0.24(-3.04%)
Oct 05, 2020 7.100 7.940 7.090 7.890 1,169,921 +0.85(+12.07%)
Oct 02, 2020 6.920 7.180 6.870 7.040 496,800 -0.01(-0.21%)
Oct 01, 2020 6.950 7.160 6.840 7.055 765,706 +0.12(+1.73%)
Sep 30, 2020 7.210 7.220 6.830 6.935 1,359,763 -0.25(-3.41%)
Sep 29, 2020 7.120 7.360 6.970 7.180 586,146 -0.01(-0.14%)
Sep 28, 2020 7.250 7.293 6.860 7.190 911,622 +0.01(+0.14%)
Sep 25, 2020 6.820 7.210 6.810 7.180 551,800 +0.33(+4.82%)
Sep 24, 2020 6.830 7.110 6.640 6.850 624,803 -0.15(-2.14%)
Sep 23, 2020 7.760 7.840 6.910 7.000 784,332 -0.74(-9.56%)
Sep 22, 2020 8.060 8.160 7.580 7.740 610,869 -0.31(-3.85%)
Sep 21, 2020 8.130 8.310 7.770 8.050 1,070,315 -0.44(-5.18%)
Sep 18, 2020 8.420 8.710 8.130 8.490 1,629,300 +0.16(+1.92%)
Sep 17, 2020 8.000 8.440 7.710 8.330 1,117,125 +0.12(+1.46%)
Sep 16, 2020 7.610 8.780 7.610 8.210 2,115,586 +0.49(+6.35%)
Sep 15, 2020 8.080 8.290 7.400 7.720 1,989,904 -0.37(-4.57%)
Sep 14, 2020 6.840 8.270 6.840 8.090 2,821,325 +1.49(+22.58%)
Sep 11, 2020 6.560 6.860 6.510 6.600 675,300 +0.06(+0.92%)
Sep 10, 2020 6.680 6.940 6.520 6.540 882,782 -0.04(-0.61%)
Sep 09, 2020 6.410 6.830 6.350 6.580 877,289 +0.21(+3.30%)
Sep 08, 2020 6.220 6.690 6.090 6.370 771,706 -0.04(-0.62%)
Sep 04, 2020 6.610 6.778 6.030 6.410 885,100 -0.26(-3.90%)
Sep 03, 2020 6.860 7.500 6.510 6.670 1,400,901 -0.30(-4.30%)
Sep 02, 2020 6.680 7.170 6.260 6.970 1,388,144 +0.30(+4.50%)
Sep 01, 2020 7.300 7.360 6.550 6.670 1,325,982 -0.63(-8.63%)
Aug 31, 2020 7.380 7.490 7.150 7.300 1,022,228 -0.01(-0.14%)
Aug 28, 2020 7.310 7.390 7.040 7.310 846,500 +0.00(+0.00%)
Aug 27, 2020 7.300 7.400 6.930 7.310 1,322,829 -0.08(-1.08%)
Aug 26, 2020 7.830 7.990 7.300 7.390 1,262,529 -0.45(-5.74%)
Aug 25, 2020 7.800 7.890 7.500 7.840 976,402 +0.07(+0.90%)
Aug 24, 2020 8.290 8.420 7.620 7.770 1,281,884 -0.27(-3.36%)
Aug 21, 2020 8.560 8.580 7.870 8.040 1,803,400 -0.59(-6.84%)
Aug 20, 2020 8.980 8.980 8.560 8.630 1,099,687 -0.29(-3.25%)
Aug 19, 2020 8.740 9.320 8.560 8.920 1,201,628 +0.17(+1.94%)
Aug 18, 2020 8.930 9.070 8.510 8.750 833,344 -0.16(-1.80%)
Aug 17, 2020 8.750 9.120 8.490 8.910 1,308,382 +0.06(+0.68%)
Aug 14, 2020 9.100 9.240 8.750 8.850 1,321,500 -0.43(-4.63%)
Aug 13, 2020 9.290 9.660 9.030 9.280 1,195,922 -0.03(-0.32%)
Aug 12, 2020 9.420 9.690 8.680 9.310 1,989,575 -0.14(-1.48%)
Aug 11, 2020 11.07 11.21 9.290 9.450 2,399,445 -1.82(-16.15%)
Aug 10, 2020 10.64 11.53 10.38 11.27 2,354,583 +0.75(+7.13%)
Aug 07, 2020 10.28 10.90 10.22 10.52 1,418,600 +0.01(+0.10%)
Aug 06, 2020 10.97 11.05 10.26 10.51 1,354,476 -0.38(-3.49%)
Aug 05, 2020 11.12 11.40 10.65 10.89 1,817,111 -0.32(-2.85%)
Aug 04, 2020 11.80 11.99 10.87 11.21 1,602,700 -0.83(-6.89%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.