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, 2018 3.470 3.580 3.440 3.500 219,301 +0.04(+1.16%)
Jul 30, 2018 3.500 3.700 3.440 3.460 79,287 -0.07(-1.98%)
Jul 27, 2018 3.510 3.570 3.350 3.530 182,200 +0.02(+0.57%)
Jul 26, 2018 3.540 3.650 3.460 3.510 139,995 -0.03(-0.85%)
Jul 25, 2018 3.300 3.580 3.280 3.540 199,772 +0.26(+7.93%)
Jul 24, 2018 3.280 3.300 3.160 3.280 71,714 +0.02(+0.61%)
Jul 23, 2018 3.260 3.300 3.125 3.260 72,825 -0.03(-0.91%)
Jul 20, 2018 3.420 3.500 3.220 3.290 338,657 -0.13(-3.80%)
Jul 19, 2018 3.020 3.490 3.001 3.420 277,712 +0.40(+13.25%)
Jul 18, 2018 3.070 3.110 3.020 3.020 68,224 -0.07(-2.27%)
Jul 17, 2018 3.120 3.180 3.120 3.090 93,992 -0.03(-0.96%)
Jul 16, 2018 3.150 3.230 3.085 3.120 123,818 +0.01(+0.32%)
Jul 13, 2018 3.100 3.250 3.090 3.110 210,752 +0.02(+0.65%)
Jul 12, 2018 2.900 3.100 2.850 3.090 195,824 +0.21(+7.29%)
Jul 11, 2018 2.900 2.930 2.850 2.880 85,178 -0.04(-1.37%)
Jul 10, 2018 2.950 2.960 2.890 2.920 108,781 -0.02(-0.68%)
Jul 09, 2018 2.960 2.980 2.890 2.940 160,562 -0.04(-1.34%)
Jul 06, 2018 2.920 3.010 2.910 2.980 101,611 +0.07(+2.41%)
Jul 05, 2018 3.000 3.000 2.870 2.910 114,584 -0.03(-1.02%)
Jul 03, 2018 2.940 2.940 2.940 0 +0.07(+2.44%)
Jul 02, 2018 3.030 3.050 2.830 2.870 260,441 -0.19(-6.21%)
Jun 29, 2018 2.970 3.070 2.910 3.060 186,202 +0.08(+2.68%)
Jun 28, 2018 2.980 3.040 2.900 2.980 144,601 -0.02(-0.67%)
Jun 27, 2018 3.080 3.110 2.900 3.000 239,443 -0.07(-2.28%)
Jun 26, 2018 3.000 3.080 2.890 3.070 145,662 +0.09(+3.02%)
Jun 25, 2018 2.930 3.000 2.860 2.980 239,988 +0.05(+1.71%)
Jun 22, 2018 2.860 2.950 2.810 2.930 508,409 +0.10(+3.53%)
Jun 21, 2018 2.730 2.870 2.700 2.830 508,623 +0.10(+3.66%)
Jun 20, 2018 2.890 2.980 2.660 2.730 694,048 -0.07(-2.50%)
Jun 19, 2018 3.050 3.110 2.790 2.800 983,032 -0.25(-8.20%)
Jun 18, 2018 3.110 3.195 3.020 3.050 476,220 -0.06(-1.93%)
Jun 15, 2018 3.250 3.070 3.110 667,717 -0.14(-4.31%)
Jun 14, 2018 3.350 3.350 3.180 3.250 294,396 -0.11(-3.27%)
Jun 13, 2018 3.500 3.519 3.340 3.360 335,527 -0.13(-3.72%)
Jun 12, 2018 3.540 3.610 3.430 3.490 215,065 -0.03(-0.85%)
Jun 11, 2018 3.640 3.690 3.430 3.520 263,323 -0.14(-3.83%)
Jun 08, 2018 3.660 3.740 3.640 3.660 132,390 +0.00(+0.00%)
Jun 07, 2018 3.750 3.770 3.620 3.660 208,377 -0.08(-2.14%)
Jun 06, 2018 3.710 3.860 3.700 3.740 200,741 +0.03(+0.81%)
Jun 05, 2018 3.720 3.810 3.680 3.710 179,128 -0.02(-0.54%)
Jun 04, 2018 3.720 3.809 3.630 3.730 211,033 +0.02(+0.54%)
Jun 01, 2018 3.710 3.860 3.680 3.710 167,301 +0.05(+1.37%)
May 31, 2018 3.900 3.900 3.640 3.660 305,020 -0.15(-3.94%)
May 30, 2018 3.800 3.900 3.790 3.810 143,107 +0.02(+0.53%)
May 29, 2018 3.900 3.930 3.770 3.790 154,839 -0.04(-1.04%)
May 25, 2018 3.830 3.830 3.830 0 -0.12(-3.04%)
May 24, 2018 3.830 3.980 3.830 3.950 55,008 +0.10(+2.60%)
May 23, 2018 3.790 4.000 3.790 3.850 106,950 +0.04(+1.05%)
May 22, 2018 3.910 3.930 3.790 3.810 146,279 -0.09(-2.31%)
May 21, 2018 4.030 4.030 3.860 3.900 151,903 -0.07(-1.76%)
May 18, 2018 4.000 4.050 3.910 3.970 141,524 +0.05(+1.28%)
May 17, 2018 4.000 4.070 3.900 3.920 199,568 -0.08(-2.00%)
May 16, 2018 4.090 4.150 3.960 4.000 115,288 -0.10(-2.44%)
May 15, 2018 4.180 4.218 4.080 4.100 100,838 -0.11(-2.61%)
May 14, 2018 4.150 4.400 4.120 4.210 228,407 +0.12(+2.93%)
May 11, 2018 4.140 4.200 3.950 4.090 87,565 -0.06(-1.45%)
May 10, 2018 4.090 4.350 4.061 4.150 180,015 +0.04(+0.97%)
May 09, 2018 3.930 4.110 3.930 4.110 128,143 +0.18(+4.58%)
May 08, 2018 3.990 4.070 3.860 3.930 100,822 -0.10(-2.48%)
May 07, 2018 3.960 4.090 3.910 4.030 112,702 +0.12(+3.07%)
May 04, 2018 3.790 4.020 3.790 3.910 80,664 +0.08(+2.09%)
May 03, 2018 3.990 3.990 3.780 3.830 95,145 -0.16(-4.01%)
May 02, 2018 3.930 4.090 3.910 3.990 106,537 +0.06(+1.53%)
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.