NantKwest Historical Data - NK

NK Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 13 2019 1.32 1.35 0.03 +2.27% 1.31 1.4 76,569
Sep 12 2019 1.4 1.32 -0.07 -5.04% 1.32 1.4 160,201
Sep 11 2019 1.35 1.3899999 0.02 +1.46% 1.321 1.4 130,733
Sep 10 2019 1.3 1.37 0.07 +5.38% 1.3 1.4 156,141
Sep 09 2019 1.22 1.3 0.08 +6.56% 1.22 1.32 76,126
Sep 06 2019 1.24 1.22 -0.03 -2.4% 1.2 1.24 85,111
Sep 05 2019 1.25 1.25 0.01 +0.81% 1.2 1.25 50,080
Sep 04 2019 1.19 1.24 0.04 +3.33% 1.16 1.26 54,689
Sep 03 2019 1.31 1.2 -0.1 -7.69% 1.2 1.31 84,613
Sep 02 2019 1.26 1.3 0.00 +0.00% 1.26 1.32 0
Aug 30 2019 1.26 1.3 0.05 +4.00% 1.26 1.32 63,518
Aug 29 2019 1.31 1.25 -0.03 -2.34% 1.24 1.32 116,254
Aug 28 2019 1.19 1.28 0.10 +8.02% 1.161 1.28 52,731
Aug 27 2019 1.22 1.185 -0.05 -3.66% 1.17 1.23 78,899
Aug 26 2019 1.27 1.23 -0.04 -3.15% 1.16 1.305 184,329
Aug 23 2019 1.34 1.27 -0.08 -5.93% 1.27 1.3899999 91,865
Aug 22 2019 1.33 1.35 0.02 +1.50% 1.31 1.37 30,219
Aug 21 2019 1.27 1.33 0.04 +3.10% 1.2687 1.35 95,974
Aug 20 2019 1.26 1.29 0.02 +1.57% 1.25 1.29 55,985
Aug 19 2019 1.25 1.27 0.02 +1.60% 1.25 1.3 82,212
Aug 16 2019 1.23 1.25 0.00 +0.00% 1.23 1.28 47,337
Aug 15 2019 1.28 1.25 -0.03 -2.34% 1.22 1.3 108,458
Aug 14 2019 1.26 1.28 -0.02 -1.72% 1.25 1.31 80,144
Aug 13 2019 1.3 1.3024 0.00 +0.18% 1.29 1.35 56,582
Aug 12 2019 1.34 1.3 -0.06 -4.41% 1.3 1.4 69,831
Aug 09 2019 1.32 1.36 0.02 +1.49% 1.32 1.421 193,111
Aug 08 2019 1.3 1.34 0.03 +2.16% 1.25 1.35 198,156
Aug 07 2019 1.22 1.3117 0.08 +6.64% 1.22 1.32 190,319
Aug 06 2019 1.2 1.23 0.03 +2.50% 1.18 1.2533 125,092
Aug 05 2019 1.24 1.2 -0.06 -4.76% 1.15 1.26 201,547
Aug 02 2019 1.26 1.26 0.01 +0.62% 1.21 1.28 167,729
Aug 01 2019 1.3899999 1.2522 -0.15 -10.56% 1.22 1.41 220,232
Jul 31 2019 1.32 1.4 0.08 +6.06% 1.31 1.55 864,813
Jul 30 2019 1.23 1.32 0.05 +3.94% 1.22 1.32 108,284
Jul 29 2019 1.26 1.27 0.00 +0.00% 1.24 1.3 74,104
Jul 26 2019 1.19 1.27 0.09 +7.63% 1.19 1.35 228,311
Jul 25 2019 1.22 1.18 -0.03 -2.48% 1.17 1.29 227,255
Jul 24 2019 1.28 1.21 -0.06 -4.48% 1.18 1.2836 234,313
Jul 23 2019 1.25 1.2668 0.02 +1.34% 1.2025999 1.33 430,113
Jul 22 2019 1.22 1.25 0.02 +1.63% 1.1991 1.27 147,686
Jul 19 2019 1.28 1.23 -0.02 -1.6% 1.19 1.285 119,029
Jul 18 2019 1.29 1.25 -0.03 -2.34% 1.2 1.29 106,728
Jul 17 2019 1.29 1.28 0.01 +0.39% 1.17 1.32 315,711
Jul 16 2019 1.12 1.275 0.17 +14.86% 1.12 1.34 822,073
Jul 15 2019 1.11 1.11 -0.01 -0.89% 1.08 1.1399999 91,009
Jul 12 2019 1.09 1.12 0.01 +0.90% 1.07 1.1399999 123,685
Jul 11 2019 1.1399999 1.11 -0.03 -2.73% 1.08 1.1494 135,627
Jul 10 2019 1.15 1.1412 -0.02 -1.62% 1.1 1.16 179,298
Jul 09 2019 1.1399999 1.16 0.03 +2.65% 1.11 1.17 191,538
Jul 08 2019 1.11 1.1299999 0.02 +1.80% 1.0874 1.155 167,681
Jul 05 2019 1.05 1.11 0.04 +3.74% 1.05 1.12 250,958
Jul 04 2019 1.05 1.07 0.00 +0.00% 1.03 1.1 0
Jul 03 2019 1.05 1.07 0.02 +1.90% 1.03 1.1 104,177
Jul 02 2019 1.05 1.05 0.03 +2.94% 1.03 1.07 163,647
Jul 01 2019 1.07 1.02 0.00 +0.00% 1.01 1.07 292,238
Jun 28 2019 1.05 1.02 -0.03 -2.86% 1.01 1.1 3,231,567
Jun 27 2019 1.06 1.05 0.00 +0.00% 1.04 1.1299999 312,923
Jun 26 2019 1.1 1.05 -0.06 -5.41% 1.04 1.1 197,887
Jun 25 2019 1.07 1.11 0.07 +6.73% 1.03 1.1399999 247,302
Jun 24 2019 1.12 1.04 -0.04 -3.7% 1.02 1.12 208,410
Jun 21 2019 1.08 1.08 -0.02 -1.82% 1.07 1.1399999 149,942
Jun 20 2019 1.19 1.1 -0.03 -2.65% 1.08 1.19 303,369
Jun 19 2019 1.12 1.1299999 0.02 +1.80% 1.08 1.15 143,882
Jun 18 2019 1.05 1.11 0.08 +7.77% 1.0419 1.18 568,448


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.