NantKwest Historical Data - NK

NK Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 6.6097 -1.09 -14.16% 7.1135 7.60 6.56 3,111,312
May 27 2020 7.70 2.25 41.28% 5.51 8.34 5.10 22,284,601
May 26 2020 5.45 -0.13 -2.33% 5.60 5.75 5.36 797,995
May 25 2020 5.58 0.00 +0.00% 5.78 5.95 5.17 0
May 22 2020 5.58 -0.14 -2.45% 5.78 5.95 5.17 999,262
May 21 2020 5.72 0.67 13.27% 5.06 5.80 4.9301 2,079,797
May 20 2020 5.05 0.28 5.87% 4.77 5.15 4.662 811,296
May 19 2020 4.77 -0.06 -1.16% 4.83 5.43 4.58 681,800
May 18 2020 4.826 0.43 9.69% 5.02 5.50 4.45 1,788,239
May 15 2020 4.3998 -0.79 -15.23% 4.73 4.94 4.15 1,547,928
May 14 2020 5.19 0.31 6.35% 4.91 5.40 4.60 945,037
May 13 2020 4.88 -0.09 -1.81% 5.15 5.25 4.4675 1,189,024
May 12 2020 4.97 -0.19 -3.68% 5.18 5.45 4.96 1,140,034
May 11 2020 5.16 0.93 21.99% 4.40 5.54 4.22 2,512,996
May 08 2020 4.23 0.03 0.71% 4.21 4.43 4.125 652,479
May 07 2020 4.20 0.00 0.0% 4.24 4.35 4.03 595,215
May 06 2020 4.20 0.30 7.69% 3.90 4.38 3.85 856,107
May 05 2020 3.90 -0.06 -1.52% 4.10 4.20 3.86 840,658
May 04 2020 3.96 0.34 9.39% 3.56 4.025 3.52 588,293
May 01 2020 3.62 -0.28 -7.18% 3.95 4.01 3.4899 906,300
Apr 30 2020 3.90 0.11 2.91% 3.89 4.23 3.80 1,210,894
Apr 29 2020 3.7899 0.22 6.31% 3.65 3.89 3.575 551,695
Apr 28 2020 3.565 -0.33 -8.35% 4.00 4.10 3.50 817,450
Apr 27 2020 3.89 0.26 7.16% 3.70 3.97 3.51 781,442
Apr 24 2020 3.63 0.08 2.25% 3.65 3.71 3.43 692,873
Apr 23 2020 3.55 0.14 4.11% 3.49 3.69 3.2017 486,841
Apr 22 2020 3.41 -0.13 -3.67% 3.66 3.70 3.30 908,954
Apr 21 2020 3.54 -0.02 -0.56% 3.58 3.70 3.35 655,296
Apr 20 2020 3.56 0.27 8.21% 3.25 3.92 3.16 1,359,847
Apr 17 2020 3.29 -0.03 -0.9% 3.40 3.49 3.25 687,791
Apr 16 2020 3.32 0.04 1.22% 3.20 3.35 3.05 786,872
Apr 15 2020 3.28 -0.08 -2.38% 3.26 3.61 3.0401 808,203
Apr 14 2020 3.3601 0.21 6.67% 4.27 5.00 3.26 5,089,088
Apr 13 2020 3.15 0.17 5.7% 2.99 3.16 2.92 788,836
Apr 10 2020 2.98 0.00 +0.00% 3.06 3.09 2.91 0
Apr 09 2020 2.98 0.04 1.19% 3.06 3.09 2.91 762,811
Apr 08 2020 2.945 0.09 3.33% 2.89 3.02 2.83 777,453
Apr 07 2020 2.85 -0.13 -4.36% 3.09 3.14 2.79 610,337
Apr 06 2020 2.98 0.38 14.62% 2.70 3.02 2.67 680,012
Apr 03 2020 2.60 -0.07 -2.62% 2.66 2.84 2.52 553,986
Apr 02 2020 2.67 -0.03 -0.93% 2.72 2.82 2.55 500,529
Apr 01 2020 2.695 -0.19 -6.42% 2.84 2.96 2.66 451,179
Mar 31 2020 2.88 -0.26 -8.28% 3.08 3.10 2.83 736,081
Mar 30 2020 3.14 0.01 0.32% 3.18 3.20 3.07 412,061
Mar 27 2020 3.13 -0.33 -9.62% 3.35 3.35 3.09 487,483
Mar 26 2020 3.463 0.48 16.21% 3.03 3.75 2.97 1,037,612
Mar 25 2020 2.98 0.00 0.0% 3.00 3.39 2.79 1,106,433
Mar 24 2020 2.98 0.14 4.93% 3.00 3.10 2.86 700,953
Mar 23 2020 2.84 0.00 0.0% 2.92 2.93 2.56 377,342
Mar 20 2020 2.84 -0.07 -2.41% 3.05 3.11 2.76 396,203
Mar 19 2020 2.91 0.17 6.2% 2.78 3.00 2.6411 399,521
Mar 18 2020 2.74 -0.54 -16.46% 3.05 3.1899 2.60 514,970
Mar 17 2020 3.28 0.28 9.33% 3.00 3.32 2.80 531,329
Mar 16 2020 3.00 -0.09 -2.91% 2.90 3.15 2.6601 719,960
Mar 13 2020 3.09 0.01 0.32% 3.29 3.54 2.89 833,785
Mar 12 2020 3.08 -0.42 -12.0% 3.07 3.29 2.90 1,212,860
Mar 11 2020 3.50 -0.63 -15.25% 4.07 4.13 3.43 853,272
Mar 10 2020 4.13 -0.29 -6.46% 4.55 4.69 3.98 492,837
Mar 09 2020 4.415 -0.48 -9.71% 4.41 4.87 4.17 717,521
Mar 06 2020 4.89 -0.18 -3.55% 4.85 5.10 4.64 823,345
Mar 05 2020 5.07 -0.36 -6.63% 5.27 5.45 5.00 612,356
Mar 04 2020 5.43 0.41 8.17% 5.08 5.81 5.02 1,007,753
Mar 03 2020 5.02 -0.08 -1.57% 5.17 5.40 4.8686 996,492
Mar 02 2020 5.10 0.26 5.37% 4.85 5.21 4.20 890,154


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.