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 (%)
Dec 31, 2019 3.820 4.050 3.710 3.790 599,300 -0.05(-1.30%)
Dec 30, 2019 3.710 4.090 3.600 3.840 835,506 +0.10(+2.67%)
Dec 27, 2019 3.790 4.260 3.600 3.740 1,434,100 -0.07(-1.84%)
Dec 26, 2019 3.850 3.970 3.530 3.810 757,510 -0.02(-0.52%)
Dec 24, 2019 3.400 3.840 3.350 3.830 636,800 +0.43(+12.65%)
Dec 23, 2019 3.280 3.450 3.130 3.400 486,083 +0.11(+3.34%)
Dec 20, 2019 3.580 3.580 3.060 3.290 960,600 -0.21(-6.00%)
Dec 19, 2019 3.470 3.770 3.260 3.500 1,152,316 +0.05(+1.45%)
Dec 18, 2019 3.960 4.150 3.350 3.450 2,650,574 -0.37(-9.69%)
Dec 17, 2019 3.220 4.890 3.010 3.820 11,315,537 +0.63(+19.75%)
Dec 16, 2019 2.680 3.190 2.300 3.190 2,760,046 +0.31(+10.76%)
Dec 13, 2019 2.320 3.100 2.100 2.880 3,405,300 +0.68(+30.91%)
Dec 12, 2019 1.930 2.300 1.920 2.200 885,784 +0.28(+14.58%)
Dec 11, 2019 1.720 1.950 1.700 1.920 320,526 +0.19(+10.98%)
Dec 10, 2019 1.730 1.870 1.690 1.730 529,669 +0.05(+2.98%)
Dec 09, 2019 1.560 1.700 1.560 1.680 284,474 +0.10(+6.33%)
Dec 06, 2019 1.510 1.690 1.500 1.580 330,200 +0.08(+5.33%)
Dec 05, 2019 1.530 1.570 1.390 1.500 470,915 -0.03(-1.96%)
Dec 04, 2019 1.420 1.700 1.410 1.530 603,183 +0.12(+8.51%)
Dec 03, 2019 1.400 1.500 1.350 1.410 436,182 -0.10(-6.62%)
Dec 02, 2019 1.760 1.990 1.410 1.510 950,844 -0.21(-12.21%)
Nov 29, 2019 1.480 1.720 1.480 1.720 308,000 +0.19(+12.42%)
Nov 27, 2019 1.450 1.630 1.350 1.530 593,200 +0.17(+12.50%)
Nov 26, 2019 1.310 1.430 1.230 1.360 633,356 +0.05(+4.13%)
Nov 25, 2019 1.200 1.320 1.139 1.306 260,072 +0.08(+6.19%)
Nov 22, 2019 1.170 1.231 1.170 1.230 145,600 +0.05(+4.24%)
Nov 21, 2019 1.170 1.190 1.140 1.180 136,229 +0.00(+0.00%)
Nov 20, 2019 1.150 1.250 1.140 1.180 230,520 +0.03(+2.61%)
Nov 19, 2019 1.140 1.160 1.130 1.150 276,359 +0.01(+0.88%)
Nov 18, 2019 1.100 1.150 1.100 1.140 85,776 +0.04(+3.64%)
Nov 15, 2019 1.100 1.130 1.090 1.100 118,100 -0.02(-1.79%)
Nov 14, 2019 1.100 1.150 1.100 1.120 65,103 +0.01(+0.90%)
Nov 13, 2019 1.100 1.130 1.081 1.110 58,505 +0.00(+0.00%)
Nov 12, 2019 1.140 1.160 1.100 1.110 87,890 -0.03(-2.63%)
Nov 11, 2019 1.120 1.160 1.100 1.140 53,971 +0.02(+1.79%)
Nov 08, 2019 1.170 1.170 1.100 1.120 136,000 +0.03(+2.75%)
Nov 07, 2019 1.110 1.140 1.080 1.090 106,678 -0.02(-1.80%)
Nov 06, 2019 1.140 1.160 1.090 1.110 61,702 +0.00(+0.00%)
Nov 05, 2019 1.060 1.140 1.060 1.110 93,099 +0.03(+2.78%)
Nov 04, 2019 1.130 1.151 1.080 1.080 94,479 -0.06(-5.26%)
Nov 01, 2019 1.070 1.160 1.070 1.140 79,100 +0.09(+8.57%)
Oct 31, 2019 1.160 1.170 1.050 1.050 279,184 -0.11(-9.48%)
Oct 30, 2019 1.180 1.200 1.150 1.160 57,442 -0.02(-1.69%)
Oct 29, 2019 1.160 1.200 1.160 1.180 66,794 +0.03(+2.61%)
Oct 28, 2019 1.200 1.200 1.140 1.150 84,255 -0.03(-2.66%)
Oct 25, 2019 1.160 1.200 1.150 1.181 62,900 +0.02(+1.84%)
Oct 24, 2019 1.160 1.210 1.130 1.160 108,688 +0.01(+0.87%)
Oct 23, 2019 1.140 1.180 1.110 1.150 74,475 +0.00(+0.00%)
Oct 22, 2019 1.120 1.180 1.090 1.150 141,711 +0.04(+3.60%)
Oct 21, 2019 1.170 1.180 1.080 1.110 117,197 -0.05(-4.31%)
Oct 18, 2019 1.200 1.230 1.150 1.160 104,200 -0.05(-4.13%)
Oct 17, 2019 1.230 1.270 1.210 1.210 135,441 -0.03(-2.42%)
Oct 16, 2019 1.250 1.280 1.209 1.240 74,380 -0.02(-1.59%)
Oct 15, 2019 1.190 1.320 1.190 1.260 168,764 +0.06(+5.00%)
Oct 14, 2019 1.240 1.280 1.165 1.200 88,077 -0.05(-4.00%)
Oct 11, 2019 1.280 1.340 1.220 1.250 136,000 -0.02(-1.57%)
Oct 10, 2019 1.260 1.300 1.250 1.270 29,320 +0.00(+0.00%)
Oct 09, 2019 1.230 1.280 1.190 1.270 70,588 +0.04(+3.25%)
Oct 08, 2019 1.220 1.260 1.120 1.230 115,005 +0.01(+0.82%)
Oct 07, 2019 1.200 1.250 1.190 1.220 47,532 +0.01(+0.83%)
Oct 04, 2019 1.180 1.260 1.170 1.210 82,500 +0.02(+1.68%)
Oct 03, 2019 1.100 1.210 1.090 1.190 145,082 +0.08(+7.21%)
Oct 02, 2019 1.140 1.210 1.070 1.110 74,726 -0.05(-4.31%)
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.