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 (%)
Sep 29, 2017 5.470 5.520 5.370 5.480 410,540 -0.01(-0.18%)
Sep 28, 2017 5.510 5.570 5.420 5.490 109,323 -0.06(-1.08%)
Sep 27, 2017 5.410 5.640 5.270 5.550 195,902 +0.14(+2.59%)
Sep 26, 2017 5.390 5.450 5.300 5.410 104,258 -0.02(-0.37%)
Sep 25, 2017 5.470 5.520 5.210 5.430 241,592 -0.07(-1.27%)
Sep 22, 2017 5.400 5.600 5.400 5.500 221,941 +0.09(+1.66%)
Sep 21, 2017 5.560 5.650 5.400 5.410 279,329 -0.24(-4.25%)
Sep 20, 2017 5.660 5.850 5.610 5.650 238,833 -0.01(-0.18%)
Sep 19, 2017 5.970 5.970 5.610 5.660 252,671 -0.29(-4.87%)
Sep 18, 2017 6.050 6.170 5.850 5.950 230,865 -0.09(-1.49%)
Sep 15, 2017 5.800 6.250 5.710 6.040 633,988 +0.19(+3.25%)
Sep 14, 2017 5.920 5.920 5.620 5.850 129,725 -0.05(-0.85%)
Sep 13, 2017 5.910 5.990 5.840 5.900 139,580 -0.02(-0.34%)
Sep 12, 2017 6.010 6.318 5.860 5.920 257,313 -0.06(-1.00%)
Sep 11, 2017 6.100 6.100 5.810 5.980 224,800 -0.02(-0.33%)
Sep 08, 2017 6.060 6.305 5.850 6.000 229,765 -0.24(-3.85%)
Sep 07, 2017 6.230 6.490 6.170 6.240 180,781 +0.00(+0.00%)
Sep 06, 2017 6.470 6.830 6.200 6.240 506,481 -0.18(-2.80%)
Sep 05, 2017 6.070 6.500 5.900 6.420 260,686 +0.35(+5.77%)
Sep 01, 2017 6.280 6.309 6.000 6.070 219,123 -0.16(-2.57%)
Aug 31, 2017 5.700 6.410 5.700 6.230 361,119 +0.56(+9.88%)
Aug 30, 2017 5.670 5.830 5.610 5.670 114,284 -0.03(-0.53%)
Aug 29, 2017 5.840 5.840 5.630 5.700 168,825 -0.08(-1.38%)
Aug 28, 2017 5.530 5.920 5.500 5.780 270,890 +0.38(+7.04%)
Aug 25, 2017 5.580 5.594 5.320 5.400 132,554 -0.13(-2.35%)
Aug 24, 2017 5.260 5.600 5.260 5.530 161,075 +0.32(+6.14%)
Aug 23, 2017 5.330 5.362 5.150 5.210 147,780 -0.20(-3.70%)
Aug 22, 2017 5.290 5.490 5.270 5.410 151,467 +0.11(+2.08%)
Aug 21, 2017 5.330 5.450 5.220 5.300 116,048 -0.14(-2.57%)
Aug 18, 2017 5.470 5.550 5.280 5.440 154,981 -0.11(-1.98%)
Aug 17, 2017 5.540 5.720 5.530 5.550 133,301 -0.10(-1.77%)
Aug 16, 2017 5.780 5.971 5.630 5.650 233,479 -0.10(-1.74%)
Aug 15, 2017 5.820 5.900 5.718 5.750 108,515 -0.13(-2.21%)
Aug 14, 2017 5.740 5.920 5.690 5.880 209,799 +0.01(+0.17%)
Aug 11, 2017 5.700 5.940 5.610 5.870 225,395 +0.21(+3.62%)
Aug 10, 2017 6.000 6.050 5.650 5.665 167,890 -0.46(-7.59%)
Aug 09, 2017 6.080 6.360 6.015 6.130 188,952 -0.09(-1.45%)
Aug 08, 2017 6.010 6.359 5.867 6.220 361,873 +0.23(+3.84%)
Aug 07, 2017 5.780 6.110 5.780 5.990 205,476 +0.09(+1.53%)
Aug 04, 2017 5.940 5.420 5.900 286,239 +0.40(+7.27%)
Aug 03, 2017 5.540 5.620 5.000 5.500 470,887 -0.04(-0.72%)
Aug 02, 2017 5.870 5.990 5.430 5.540 408,983 -0.27(-4.65%)
Aug 01, 2017 6.380 6.450 5.790 5.810 561,055 -0.65(-10.06%)
Jul 31, 2017 6.500 6.590 6.320 6.460 196,673 -0.02(-0.31%)
Jul 28, 2017 6.470 6.730 6.350 6.480 336,170 -0.11(-1.67%)
Jul 27, 2017 7.170 7.348 6.540 6.590 265,210 -0.56(-7.83%)
Jul 26, 2017 7.340 7.410 7.100 7.150 168,997 -0.13(-1.79%)
Jul 25, 2017 7.420 7.609 7.130 7.280 150,441 -0.08(-1.09%)
Jul 24, 2017 7.160 7.400 7.030 7.360 192,126 +0.23(+3.23%)
Jul 21, 2017 7.270 7.330 7.100 7.130 185,839 -0.09(-1.25%)
Jul 20, 2017 7.030 7.470 6.880 7.220 365,078 +0.24(+3.44%)
Jul 19, 2017 6.710 7.130 6.710 6.980 315,110 +0.18(+2.65%)
Jul 18, 2017 6.810 6.950 6.680 6.800 199,382 -0.02(-0.29%)
Jul 17, 2017 6.810 7.280 6.710 6.820 317,351 +0.01(+0.15%)
Jul 14, 2017 6.790 6.940 6.570 6.810 358,340 +0.00(+0.00%)
Jul 13, 2017 6.850 7.040 6.620 6.810 276,273 -0.11(-1.59%)
Jul 12, 2017 6.880 7.100 6.830 6.920 255,932 +0.05(+0.73%)
Jul 11, 2017 6.870 6.990 6.750 6.870 306,047 -0.08(-1.15%)
Jul 10, 2017 7.190 7.250 6.710 6.950 389,392 -0.26(-3.61%)
Jul 07, 2017 7.060 7.410 7.040 7.210 375,126 +0.23(+3.30%)
Jul 06, 2017 7.850 8.000 6.910 6.980 930,815 -0.94(-11.87%)
Jul 05, 2017 8.180 8.449 7.901 7.920 1,061,697 -0.27(-3.30%)
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.