MiNK Therapeutics Inc (INKT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1046 | -10.8405016064 | 0.9649 | 1.24 | 0.85 | 128005 | 1.07635354 | CS |
| 4 | -0.0297 | -3.33707865169 | 0.89 | 1.24 | 0.83113 | 71588 | 0.99678516 | CS |
| 12 | -0.0397 | -4.41111111111 | 0.9 | 1.3 | 0.83113 | 158250 | 0.99145265 | CS |
| 26 | 0.0003 | 0.0348837209302 | 0.86 | 1.9 | 0.78 | 122592 | 1.05517308 | CS |
| 52 | -1.0097 | -53.9946524064 | 1.87 | 1.96 | 0.75 | 86813 | 1.12321192 | CS |
| 156 | -11.1797 | -92.8546511628 | 12.04 | 22.155 | 0.75 | 116596 | 2.84709528 | CS |
| 260 | -11.1797 | -92.8546511628 | 12.04 | 22.155 | 0.75 | 116596 | 2.84709528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.88 | -0.08 | -8.33 | 0.98 | 1.24 | 0.85 | 521126 |
| 1721342100 | 0.96 | -0.09 | -8.57 | 1.04 | 1.06 | 0.9534 | 108961 |
| 1721255700 | 1.05 | 0.01 | 0.97 | 1.02 | 1.0939 | 1.02 | 22481 |
| 1721169300 | 1.0399 | -0.1 | -8.78 | 1.15 | 1.16 | 1 | 145292 |
| 1721082900 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.2298 | 1.1 | 133727 |
| 1720823700 | 1.12 | 0.15 | 15.61 | 0.9649 | 1.1299999 | 0.9649 | 230078 |
| 1720737300 | 0.9688 | 0.0988 | 11.36 | 0.91 | 0.9688 | 0.83113 | 254671 |
| 1720650900 | 0.87 | -0.0206 | -2.31 | 0.871 | 0.92 | 0.868 | 37576 |
| 1720564500 | 0.8906 | 0.0006 | 0.07 | 0.89 | 0.93 | 0.85 | 74650 |
| 1720478100 | 0.89 | -0.03 | -3.26 | 0.9 | 0.92 | 0.870101 | 46443 |
| 1720218900 | 0.92 | 0 | 0.00 | 0.89 | 0.9292 | 0.885 | 14526 |
| 1720040640 | 0.92 | 0.03 | 3.37 | 0.89 | 0.9227 | 0.89 | 8557 |
| 1719959700 | 0.89 | -0.0259 | -2.83 | 0.9398 | 0.9498 | 0.885 | 19884 |
| 1719873300 | 0.9159 | -0.0141 | -1.52 | 0.9499 | 0.95 | 0.89 | 32493 |
| 1719614100 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1719527700 | 0.93 | 0.04 | 4.49 | 0.9345 | 0.9345 | 0.884557 | 31130 |
| 1719441300 | 0.89 | 0 | 0.00 | 0.8901 | 0.93 | 0.8838 | 21365 |
| 1719354900 | 0.89 | -0.01 | -1.11 | 0.91 | 0.93 | 0.89 | 36042 |
| 1719268500 | 0.9 | -0.0148 | -1.62 | 0.95 | 0.95 | 0.87 | 57894 |
| 1719009300 | 0.9148 | 0.0447 | 5.14 | 0.89 | 0.915 | 0.87 | 49747 |
| 1718922900 | 0.8701 | -0.007 | -0.80 | 0.88 | 0.9 | 0.8701 | 32261 |
| 1718750100 | 0.8771 | -0.0329 | -3.62 | 0.91 | 0.9275 | 0.8771 | 56343 |
| 1718663700 | 0.91 | -0.0097 | -1.05 | 0.91 | 0.948 | 0.9 | 32996 |
| 1718404500 | 0.9197 | -0.0461 | -4.77 | 0.97 | 0.98 | 0.902 | 55759 |
| 1718318100 | 0.9658 | 0.0016 | 0.17 | 0.961 | 0.9817 | 0.957 | 16388 |
| 1718231700 | 0.9642 | -0.0258 | -2.61 | 0.99 | 1.01 | 0.9513 | 33071 |
| 1718145300 | 0.99 | 0.038 | 3.99 | 0.98 | 0.9996 | 0.951 | 12577 |
| 1718058900 | 0.952 | -0.01225 | -1.27 | 1.01 | 1.01 | 0.9512 | 36228 |
| 1717799700 | 0.96425 | -0.01575 | -1.61 | 0.96 | 0.9957 | 0.95 | 45976 |
| 1717713300 | 0.98 | -0.02 | -2.00 | 0.99 | 1 | 0.961 | 40803 |
| 1717626900 | 1 | 0.0049 | 0.49 | 0.9951 | 1.0026 | 0.9625 | 51774 |
| 1717540500 | 0.9951 | 0.0002 | 0.02 | 0.99 | 1 | 0.95 | 45994 |
| 1717454100 | 0.9949 | 0.0249 | 2.57 | 0.9798 | 1.02 | 0.85 | 162417 |
| 1717194900 | 0.97 | 0.01 | 1.04 | 0.97 | 0.9845 | 0.9401 | 32245 |
| 1717108500 | 0.96 | -0.0088 | -0.91 | 0.9794 | 0.9833 | 0.9347 | 22827 |
| 1717022100 | 0.9688 | 0.0288 | 3.06 | 0.94 | 0.9743 | 0.9304 | 13712 |
| 1716935700 | 0.94 | -0.020051 | -2.09 | 0.945 | 0.982 | 0.93 | 159027 |
| 1716590100 | 0.960051 | -0.024949 | -2.53 | 0.99 | 1.02 | 0.9501 | 44828 |
| 1716503700 | 0.985 | -0.015 | -1.50 | 0.97 | 1.02 | 0.97 | 92406 |
| 1716417300 | 1 | 0.01 | 1.01 | 1.01 | 1.0182 | 0.9409 | 87897 |
| 1716330900 | 0.99 | -0.02 | -1.98 | 0.9964 | 1.02 | 0.9805 | 29486 |
| 1716244500 | 1.01 | 0 | 0.00 | 1.03 | 1.05 | 0.99 | 28168 |
| 1715985300 | 1.01 | -0.01 | -0.98 | 1.02 | 1.0399 | 0.98 | 68764 |
| 1715898900 | 1.02 | -0.02 | -1.92 | 1.06 | 1.0999 | 0.98 | 76508 |
| 1715812500 | 1.04 | -0.08 | -7.14 | 1.09 | 1.3 | 0.9311 | 560202 |
| 1715726100 | 1.12 | 0.14 | 14.31 | 0.97 | 1.16 | 0.97 | 625263 |
| 1715639700 | 0.9798 | 0.0798 | 8.87 | 1.04 | 1.08 | 0.95 | 4570341 |
| 1715380500 | 0.9 | 0.0007 | 0.08 | 0.92 | 0.92 | 0.89 | 20100 |
| 1715294100 | 0.8993 | -0.0307 | -3.30 | 0.93 | 0.93 | 0.86 | 135734 |
| 1715207700 | 0.93 | -0.0001 | -0.01 | 0.93 | 0.9517 | 0.92 | 18972 |
| 1715121300 | 0.9301 | -0.0106 | -1.13 | 0.9405 | 0.9774 | 0.9235 | 58814 |
| 1715034900 | 0.9407 | -0.0393 | -4.01 | 0.98 | 1.01 | 0.9405 | 118587 |
| 1714775700 | 0.98 | 0.0106 | 1.09 | 0.99 | 0.99 | 0.94 | 29532 |
| 1714689300 | 0.9694 | 0.0169 | 1.77 | 0.945 | 0.9696 | 0.9217 | 40109 |
| 1714602900 | 0.9525 | -0.0375 | -3.79 | 0.99 | 0.99 | 0.9309 | 79962 |
| 1714516500 | 0.99 | 0.0399 | 4.20 | 0.99 | 0.99 | 0.9315 | 34147 |
| 1714430100 | 0.9501 | 0.0226 | 2.44 | 0.93 | 0.9804 | 0.91 | 58314 |
| 1714170900 | 0.9275 | 0.0563 | 6.46 | 0.9 | 0.929999 | 0.88115 | 32348 |
| 1714084500 | 0.8712 | -0.0178 | -2.00 | 0.9 | 0.919799 | 0.86 | 38201 |
| 1713998100 | 0.889 | 0.018 | 2.07 | 0.86 | 0.929799 | 0.86 | 37618 |
| 1713911700 | 0.871 | -0.023 | -2.57 | 0.889 | 0.9274 | 0.87 | 92040 |
| 1713825300 | 0.894 | 0.0177 | 2.02 | 0.9051 | 0.9051 | 0.862 | 39998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
