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 (%)
Jul 31, 2020 13.13 13.66 11.05 11.18 2,566,700 -2.25(-16.75%)
Jul 30, 2020 12.95 13.67 12.66 13.43 896,404 +0.32(+2.44%)
Jul 29, 2020 12.81 13.30 12.66 13.11 864,862 +0.29(+2.26%)
Jul 28, 2020 13.30 13.60 12.72 12.82 779,969 -0.67(-4.97%)
Jul 27, 2020 13.39 13.67 12.83 13.49 770,622 +0.25(+1.89%)
Jul 24, 2020 13.49 13.59 12.51 13.24 1,051,000 -0.42(-3.07%)
Jul 23, 2020 14.95 15.19 13.51 13.66 1,268,324 -1.31(-8.75%)
Jul 22, 2020 15.15 15.37 14.50 14.97 821,564 -0.21(-1.38%)
Jul 21, 2020 15.22 15.59 14.74 15.18 1,125,582 -0.18(-1.17%)
Jul 20, 2020 14.11 15.70 13.91 15.36 2,229,227 +1.53(+11.06%)
Jul 17, 2020 13.44 14.33 13.40 13.83 1,119,500 +0.38(+2.83%)
Jul 16, 2020 13.26 13.50 12.84 13.45 923,919 -0.32(-2.32%)
Jul 15, 2020 13.99 14.27 13.16 13.77 1,112,148 +0.25(+1.85%)
Jul 14, 2020 13.04 13.74 12.30 13.52 2,257,585 +0.31(+2.35%)
Jul 13, 2020 13.90 14.27 13.04 13.21 1,501,538 -0.59(-4.28%)
Jul 10, 2020 13.98 14.50 13.60 13.80 1,037,200 -0.29(-2.06%)
Jul 09, 2020 14.79 15.34 13.45 14.09 2,690,663 -1.17(-7.67%)
Jul 08, 2020 13.22 15.26 12.70 15.26 4,656,779 +3.00(+24.47%)
Jul 07, 2020 12.23 12.43 11.63 12.26 1,526,856 +0.40(+3.37%)
Jul 06, 2020 12.55 12.80 11.70 11.86 1,957,437 -0.13(-1.08%)
Jul 02, 2020 11.77 12.08 11.17 11.99 2,193,600 +0.25(+2.13%)
Jul 01, 2020 12.13 12.60 11.47 11.74 1,777,821 -0.54(-4.40%)
Jun 30, 2020 11.15 13.00 11.08 12.28 4,190,511 +1.46(+13.49%)
Jun 29, 2020 10.21 10.92 9.950 10.82 1,887,826 +0.87(+8.74%)
Jun 26, 2020 11.15 11.50 9.550 9.950 7,266,700 -1.17(-10.52%)
Jun 25, 2020 10.60 11.84 10.58 11.12 5,729,342 -1.02(-8.40%)
Jun 24, 2020 11.63 12.59 11.18 12.14 2,635,310 +0.34(+2.88%)
Jun 23, 2020 11.42 13.05 11.02 11.80 5,066,298 +0.67(+6.02%)
Jun 22, 2020 9.710 13.11 9.250 11.13 14,162,047 +2.29(+25.90%)
Jun 19, 2020 8.250 9.020 8.220 8.840 1,951,600 +0.69(+8.47%)
Jun 18, 2020 7.620 8.300 7.550 8.150 1,054,347 +0.45(+5.84%)
Jun 17, 2020 8.010 8.720 7.680 7.700 1,725,089 -0.35(-4.35%)
Jun 16, 2020 8.380 8.550 7.540 8.050 2,019,872 -0.27(-3.25%)
Jun 15, 2020 6.800 8.660 6.500 8.320 5,942,402 +1.44(+20.93%)
Jun 12, 2020 7.090 7.460 6.700 6.880 2,024,700 +0.20(+2.99%)
Jun 11, 2020 8.010 8.490 6.580 6.680 12,604,239 +0.47(+7.57%)
Jun 10, 2020 6.450 6.630 6.030 6.210 1,837,116 +0.56(+9.91%)
Jun 09, 2020 5.770 5.940 5.610 5.650 778,379 -0.19(-3.25%)
Jun 08, 2020 5.550 6.030 5.540 5.840 847,789 +0.30(+5.42%)
Jun 05, 2020 6.500 6.630 5.530 5.540 1,688,200 -0.67(-10.79%)
Jun 04, 2020 7.160 7.300 6.120 6.210 2,179,339 -1.19(-16.08%)
Jun 03, 2020 7.550 7.960 7.160 7.400 1,589,641 -0.09(-1.20%)
Jun 02, 2020 7.590 7.760 7.130 7.490 1,011,447 -0.01(-0.13%)
Jun 01, 2020 6.940 7.770 6.690 7.500 1,661,882 +0.76(+11.28%)
May 29, 2020 6.620 6.900 6.410 6.740 1,212,400 +0.13(+1.97%)
May 28, 2020 7.114 7.390 6.560 6.610 3,121,832 -0.97(-12.80%)
May 27, 2020 5.510 8.340 5.100 7.580 22,439,944 +2.13(+39.08%)
May 26, 2020 5.600 5.750 5.360 5.450 800,055 -0.13(-2.33%)
May 22, 2020 5.780 5.790 5.170 5.580 1,012,100 -0.14(-2.45%)
May 21, 2020 5.060 5.800 4.930 5.720 2,106,138 +0.67(+13.27%)
May 20, 2020 4.770 5.150 4.760 5.050 814,374 +0.28(+5.87%)
May 19, 2020 4.830 4.980 4.580 4.770 701,304 -0.06(-1.24%)
May 18, 2020 5.020 5.120 4.460 4.830 1,791,965 +0.47(+10.91%)
May 15, 2020 4.730 4.890 4.150 4.355 1,554,800 -0.79(-15.44%)
May 14, 2020 4.910 5.400 4.600 5.150 1,037,186 +0.27(+5.53%)
May 13, 2020 5.150 5.250 4.470 4.880 1,190,094 -0.09(-1.81%)
May 12, 2020 5.180 5.450 4.960 4.970 1,145,695 -0.19(-3.68%)
May 11, 2020 4.400 5.540 4.340 5.160 2,526,037 +0.93(+21.99%)
May 08, 2020 4.210 4.430 4.125 4.230 652,700 +0.03(+0.71%)
May 07, 2020 4.240 4.290 4.030 4.200 596,981 +0.00(+0.00%)
May 06, 2020 3.900 4.380 3.850 4.200 861,875 +0.30(+7.69%)
May 05, 2020 4.100 4.140 3.860 3.900 844,958 -0.06(-1.52%)
May 04, 2020 3.560 4.030 3.520 3.960 589,004 +0.33(+9.09%)
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.