NantKwest Historical Data - NK

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
NantKwest Inc NK NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.24 -3.55% 6.53 7.19 6.49 6.67 6.77 23:59:41
more quote information »

NK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.958.365.706.965,367,959-0.42-6.04%
1 Month3.799.903.356.593,860,7612.7472.3%
3 Months1.079.901.065.441,870,5145.46510.28%
6 Months1.289.901.045.11898,4475.25410.16%
1 Year1.169.900.953.93671,0685.37462.93%
3 Years5.969.900.934.09439,7500.579.56%
5 Years37.0038.480.937.23424,336-30.47-82.35%

NK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 6.5127 -0.27 -3.94% 6.67 7.19 6.49 1,441,301
Jan 23 2020 6.78 -0.43 -5.96% 7.00 7.54 6.40 3,260,617
Jan 22 2020 7.21 1.17 19.37% 6.27 7.67 5.70 6,548,642
Jan 21 2020 6.04 -1.31 -17.82% 7.39 7.50 6.00 4,247,960
Jan 17 2020 7.35 -0.03 -0.41% 6.95 8.36 6.75 7,414,613
Jan 16 2020 7.38 2.09 39.51% 5.35 9.90 5.30 32,416,564
Jan 15 2020 5.29 0.41 8.4% 4.64 5.62 4.50 2,617,019
Jan 14 2020 4.88 -3.12 -39.0% 6.55 7.60 4.43 6,356,795
Jan 13 2020 8.00 4.44 124.72% 3.56 8.67 3.46 2,512,102
Jan 10 2020 3.56 0.07 2.01% 3.54 3.6988 3.35 510,801
Jan 09 2020 3.49 -0.20 -5.42% 3.75 3.88 3.42 517,879
Jan 08 2020 3.69 0.23 6.65% 3.48 3.79 3.4784 375,805
Jan 07 2020 3.46 -0.35 -9.19% 3.84 3.90 3.41 749,123
Jan 06 2020 3.81 -0.20 -4.99% 3.90 4.05 3.80 533,442
Jan 03 2020 4.01 0.08 2.04% 3.95 4.38 3.92 1,118,480
Jan 02 2020 3.93 0.14 3.56% 3.83 4.124 3.76 557,298
Dec 31 2019 3.795 -0.06 -1.43% 3.82 4.05 3.71 599,364
Dec 30 2019 3.85 0.12 3.22% 3.71 4.09 3.60 835,488
Dec 27 2019 3.73 -0.08 -2.1% 3.79 4.26 3.60 1,433,236
Dec 26 2019 3.81 -0.03 -0.78% 3.85 3.97 3.53 753,459
See More Historical Prices »


Your Recent History
NASDAQ
NK
NantKwest
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.