NKGen Biotech Inc (NKGN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -8.46153846154 | 1.3 | 1.36 | 1.19 | 88106 | 1.24190216 | CS |
| 4 | -0.64 | -34.9726775956 | 1.83 | 1.8671 | 1.19 | 199842 | 1.43252442 | CS |
| 12 | -0.73 | -38.0208333333 | 1.92 | 2.19 | 0.821 | 1638759 | 1.61167564 | CS |
| 26 | -1.81 | -60.3333333333 | 3 | 4.06 | 0.7802 | 2184947 | 1.84061834 | CS |
| 52 | -4.79 | -80.1003344482 | 5.98 | 6.7 | 0.7802 | 1548757 | 1.89530382 | CS |
| 156 | -4.79 | -80.1003344482 | 5.98 | 6.7 | 0.7802 | 1548757 | 1.89530382 | CS |
| 260 | -4.79 | -80.1003344482 | 5.98 | 6.7 | 0.7802 | 1548757 | 1.89530382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 1.19 | -0.01 | -0.83 | 1.2 | 1.26 | 1.19 | 51972 |
| 1718922900 | 1.2 | 0.01 | 0.84 | 1.21 | 1.25 | 1.2 | 70948 |
| 1718750100 | 1.19 | -0.1 | -7.75 | 1.3 | 1.34 | 1.19 | 132235 |
| 1718663700 | 1.29 | -0.06 | -4.44 | 1.32 | 1.3596 | 1.26 | 104943 |
| 1718404500 | 1.35 | 0.03 | 2.27 | 1.3 | 1.36 | 1.28 | 44299 |
| 1718318100 | 1.32 | 0.03 | 2.33 | 1.32 | 1.3899999 | 1.3 | 66592 |
| 1718231700 | 1.29 | -0.12 | -8.51 | 1.41 | 1.52 | 1.26 | 884732 |
| 1718145300 | 1.41 | -0.02 | -1.40 | 1.43 | 1.46 | 1.3899999 | 35549 |
| 1718058900 | 1.43 | -0.02 | -1.38 | 1.46 | 1.49 | 1.35 | 85122 |
| 1717799700 | 1.45 | 0.08 | 5.84 | 1.425 | 1.5 | 1.36 | 87519 |
| 1717713300 | 1.37 | -0.08 | -5.52 | 1.45 | 1.4504999 | 1.35 | 91171 |
| 1717626900 | 1.45 | 0.01 | 0.69 | 1.42 | 1.4501 | 1.3848 | 71882 |
| 1717540500 | 1.44 | -0.12 | -7.69 | 1.53 | 1.55 | 1.4 | 158431 |
| 1717454100 | 1.56 | -0.11 | -6.59 | 1.6 | 1.6498 | 1.53 | 185410 |
| 1717194900 | 1.67 | 0.1 | 6.37 | 1.62 | 1.6952 | 1.59 | 173212 |
| 1717108500 | 1.57 | -0.07 | -4.27 | 1.65 | 1.75 | 1.52 | 456569 |
| 1717022100 | 1.6399999 | 0.14 | 9.33 | 1.49 | 1.65 | 1.4598 | 357155 |
| 1716935700 | 1.5 | 0.08 | 5.63 | 1.59 | 1.61 | 1.44 | 110812 |
| 1716590100 | 1.42 | -0.44 | -23.66 | 1.83 | 1.8671 | 1.41 | 434546 |
| 1716503700 | 1.86 | 0.08 | 4.49 | 1.87 | 2.19 | 1.7701 | 1551366 |
| 1716417300 | 1.78 | 0.02 | 1.14 | 1.71 | 1.9 | 1.6 | 709343 |
| 1716330900 | 1.76 | 0.05 | 2.92 | 1.59 | 1.87 | 1.59 | 1596313 |
| 1716244500 | 1.71 | 0.59 | 52.68 | 1.42 | 2.14 | 1.25 | 33368131 |
| 1715985300 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.1 | 47977 |
| 1715898900 | 1.1299999 | -0.01 | -0.75 | 1.12 | 1.1498 | 1.12 | 53123 |
| 1715812500 | 1.1385 | -0 | -0.13 | 1.1399999 | 1.1899 | 1.12 | 52853 |
| 1715726100 | 1.1399999 | -0.1 | -8.06 | 1.25 | 1.25 | 1.115 | 160290 |
| 1715639700 | 1.24 | -0.02 | -1.59 | 1.23 | 1.2811999 | 1.22 | 62296 |
| 1715380500 | 1.26 | 0.01 | 0.80 | 1.23 | 1.3199 | 1.23 | 64776 |
| 1715294100 | 1.25 | -0.1 | -7.41 | 1.34 | 1.35 | 1.22 | 147723 |
| 1715207700 | 1.35 | 0.06 | 4.65 | 1.3 | 1.36 | 1.27 | 49185 |
| 1715121300 | 1.29 | -0.05 | -3.73 | 1.31 | 1.33 | 1.28 | 112630 |
| 1715034900 | 1.34 | -0.09 | -6.29 | 1.43 | 1.51 | 1.33 | 140728 |
| 1714775700 | 1.43 | 0.11 | 8.33 | 1.33 | 1.55 | 1.32 | 209565 |
| 1714689300 | 1.32 | -0.14 | -9.59 | 1.56 | 1.56 | 1.28 | 244201 |
| 1714602900 | 1.46 | -0.05 | -3.31 | 1.45 | 1.53 | 1.42 | 142382 |
| 1714516500 | 1.51 | -0.13 | -7.93 | 1.59 | 1.65 | 1.47 | 443050 |
| 1714430100 | 1.6399999 | 0.03 | 1.86 | 1.9 | 1.9 | 1.62 | 3265422 |
| 1714170900 | 1.61 | -0.37 | -18.69 | 1.9 | 1.95 | 1.6 | 545382 |
| 1714084500 | 1.98 | 0.27 | 15.79 | 1.755 | 2.11 | 1.7 | 2052566 |
| 1713998100 | 1.71 | -0.14 | -7.57 | 1.71 | 1.96 | 1.61 | 1447305 |
| 1713911700 | 1.85 | 0.38 | 25.85 | 1.62 | 1.95 | 1.52 | 11495042 |
| 1713825300 | 1.47 | 0.36 | 32.91 | 1.31 | 1.72 | 1.2 | 23703782 |
| 1713566100 | 1.106 | 0.25 | 28.60 | 0.8342 | 1.62 | 0.8342 | 4898877 |
| 1713479700 | 0.86 | -0.17 | -16.50 | 1 | 1.02 | 0.8209999 | 349935 |
| 1713393300 | 1.03 | -0.18 | -14.88 | 1.11 | 1.1299999 | 1.02 | 183557 |
| 1713306900 | 1.21 | -0.03 | -2.42 | 1.23 | 1.24 | 1.2 | 51673 |
| 1713220500 | 1.24 | 0.04 | 3.33 | 1.21 | 1.27 | 1.2 | 85811 |
| 1712961300 | 1.2 | -0.08 | -6.25 | 1.31 | 1.31 | 1.2 | 85570 |
| 1712874900 | 1.28 | 0.02 | 1.59 | 1.26 | 1.33 | 1.25 | 433260 |
| 1712788500 | 1.26 | -0.05 | -3.82 | 1.26 | 1.2999 | 1.2202 | 87645 |
| 1712702100 | 1.31 | 0.05 | 3.97 | 1.26 | 1.32 | 1.22 | 115228 |
| 1712615700 | 1.26 | -0.12 | -8.70 | 1.25 | 1.3089 | 1.2 | 180849 |
| 1712356500 | 1.3799999 | 0.1 | 7.81 | 1.23 | 1.46 | 1.2 | 202250 |
| 1712270100 | 1.28 | -0.27 | -17.42 | 1.56 | 1.6 | 1.28 | 447220 |
| 1712183700 | 1.55 | -0.27 | -14.84 | 1.78 | 1.8 | 1.53 | 284964 |
| 1712097300 | 1.82 | -0.13 | -6.67 | 1.8907 | 1.94 | 1.81 | 176481 |
| 1712010900 | 1.95 | 0.06 | 3.17 | 1.92 | 1.98 | 1.87 | 160049 |
| 1711665300 | 1.89 | 0.09 | 5.00 | 1.75 | 1.91 | 1.7 | 395083 |
| 1711578900 | 1.8 | -0.12 | -6.25 | 1.88 | 1.9 | 1.79 | 478180 |
| 1711492500 | 1.92 | -0.24 | -11.11 | 2.15 | 2.15 | 1.83 | 863946 |
| 1711406100 | 2.16 | -0.16 | -6.90 | 2.44 | 2.57 | 2 | 1495304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
