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 (%)
Mar 31, 2020 3.080 3.100 2.830 2.880 736,081 -0.26(-8.28%)
Mar 30, 2020 3.180 3.200 3.070 3.140 417,311 -0.01(-0.32%)
Mar 27, 2020 3.350 3.350 3.090 3.150 488,600 -0.32(-9.22%)
Mar 26, 2020 3.030 3.750 2.970 3.470 1,040,832 +0.48(+16.05%)
Mar 25, 2020 3.000 3.390 2.790 2.990 1,106,477 +0.01(+0.34%)
Mar 24, 2020 3.000 3.100 2.860 2.980 701,010 +0.16(+5.67%)
Mar 23, 2020 2.920 2.930 2.660 2.820 377,397 -0.05(-1.74%)
Mar 20, 2020 3.050 3.050 2.760 2.870 401,200 -0.04(-1.37%)
Mar 19, 2020 2.780 3.000 2.640 2.910 399,726 +0.18(+6.59%)
Mar 18, 2020 3.050 3.190 2.600 2.730 515,340 -0.55(-16.77%)
Mar 17, 2020 3.000 3.320 2.800 3.280 531,459 +0.28(+9.33%)
Mar 16, 2020 2.900 3.150 2.660 3.000 719,986 -0.09(-2.91%)
Mar 13, 2020 3.290 3.334 2.890 3.090 833,800 +0.19(+6.55%)
Mar 12, 2020 3.070 3.290 2.900 2.900 1,213,162 -0.62(-17.61%)
Mar 11, 2020 4.070 4.100 3.430 3.520 853,363 -0.65(-15.59%)
Mar 10, 2020 4.550 4.690 3.980 4.170 492,843 -0.23(-5.23%)
Mar 09, 2020 4.410 4.620 4.170 4.400 717,823 -0.49(-10.02%)
Mar 06, 2020 4.850 5.050 4.640 4.890 828,700 -0.18(-3.55%)
Mar 05, 2020 5.270 5.430 5.000 5.070 612,464 -0.36(-6.63%)
Mar 04, 2020 5.080 5.810 5.040 5.430 1,009,157 +0.41(+8.17%)
Mar 03, 2020 5.170 5.400 4.869 5.020 996,512 -0.08(-1.57%)
Mar 02, 2020 4.850 5.210 4.590 5.100 911,054 +0.26(+5.37%)
Feb 28, 2020 4.300 4.950 4.250 4.840 1,005,600 +0.16(+3.42%)
Feb 27, 2020 4.780 4.890 4.440 4.680 1,063,262 -0.25(-5.07%)
Feb 26, 2020 4.700 5.100 4.660 4.930 750,075 +0.04(+0.82%)
Feb 25, 2020 5.420 5.480 4.700 4.890 1,037,773 -0.51(-9.44%)
Feb 24, 2020 5.470 5.600 5.140 5.400 982,611 -0.35(-6.09%)
Feb 21, 2020 5.920 5.980 5.580 5.750 1,340,400 -0.21(-3.52%)
Feb 20, 2020 6.050 6.330 5.810 5.960 814,896 -0.11(-1.81%)
Feb 19, 2020 6.010 6.190 5.700 6.070 870,350 +0.13(+2.19%)
Feb 18, 2020 6.300 6.300 5.533 5.940 1,762,082 -0.36(-5.71%)
Feb 14, 2020 6.240 6.540 6.160 6.300 740,000 +0.10(+1.61%)
Feb 13, 2020 6.370 6.570 6.150 6.200 1,069,730 -0.26(-4.02%)
Feb 12, 2020 6.650 6.770 6.400 6.460 593,000 -0.18(-2.71%)
Feb 11, 2020 6.840 7.200 6.520 6.640 2,245,818 -0.05(-0.75%)
Feb 10, 2020 6.470 6.980 6.310 6.690 1,898,312 +0.25(+3.88%)
Feb 07, 2020 6.290 6.480 6.100 6.440 829,000 +0.02(+0.31%)
Feb 06, 2020 6.530 6.890 6.220 6.420 1,290,256 -0.07(-1.08%)
Feb 05, 2020 6.960 7.091 6.450 6.490 979,445 -0.31(-4.56%)
Feb 04, 2020 6.700 7.160 6.530 6.800 1,926,726 +0.11(+1.64%)
Feb 03, 2020 6.260 6.740 6.210 6.690 916,822 +0.37(+5.85%)
Jan 31, 2020 6.620 6.700 6.070 6.320 1,295,000 -0.27(-4.10%)
Jan 30, 2020 6.860 7.150 6.500 6.590 1,374,134 -0.17(-2.51%)
Jan 29, 2020 6.800 7.270 6.400 6.760 2,087,775 +0.08(+1.20%)
Jan 28, 2020 6.170 7.200 6.090 6.680 3,721,670 +0.50(+8.09%)
Jan 27, 2020 6.210 6.880 6.010 6.180 1,821,781 -0.35(-5.36%)
Jan 24, 2020 6.670 7.190 6.490 6.530 1,446,800 -0.24(-3.55%)
Jan 23, 2020 7.000 7.540 6.400 6.770 3,273,052 -0.46(-6.36%)
Jan 22, 2020 6.270 7.670 5.700 7.230 6,577,780 +0.97(+15.50%)
Jan 21, 2020 7.390 7.460 6.000 6.260 4,259,429 -1.09(-14.83%)
Jan 17, 2020 6.950 8.360 6.750 7.350 7,420,500 -0.03(-0.41%)
Jan 16, 2020 5.350 9.900 5.340 7.380 32,525,248 +2.08(+39.25%)
Jan 15, 2020 4.640 5.620 4.500 5.300 2,619,204 +0.40(+8.16%)
Jan 14, 2020 6.550 6.614 4.430 4.900 6,379,313 -1.90(-27.94%)
Jan 13, 2020 3.560 6.800 3.460 6.800 4,177,822 +3.24(+91.01%)
Jan 10, 2020 3.540 3.690 3.350 3.560 510,800 +0.08(+2.30%)
Jan 09, 2020 3.750 3.880 3.420 3.480 518,011 -0.22(-5.95%)
Jan 08, 2020 3.480 3.790 3.478 3.700 375,805 +0.21(+6.02%)
Jan 07, 2020 3.840 3.900 3.410 3.490 752,256 -0.32(-8.40%)
Jan 06, 2020 3.900 3.990 3.800 3.810 533,442 -0.23(-5.69%)
Jan 03, 2020 3.950 4.380 3.920 4.040 1,118,400 +0.08(+2.02%)
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.