NK

NantKwest Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
NantKwest Inc NK NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
2.73 22.27% 14.99 12.70 15.00 13.2165 12.26 00:00:04
more quote information »

NK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.1315.0011.1711.951,729,5182.8623.58%
1 Month6.44715.005.589.764,021,1968.54132.51%
3 Months3.2615.003.04018.042,437,38711.73359.82%
6 Months3.4815.002.527.052,123,06911.51330.75%
1 Year1.1115.001.046.331,248,56213.881,250.45%
3 Years7.1915.000.935.26629,7697.80108.48%
5 Years37.0038.480.937.20547,337-22.01-59.49%

NK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 14.99 2.73 22.27% 13.2165 15.00 12.55 4,586,681
Jul 07 2020 12.26 0.40 3.37% 12.23 12.43 11.3501 1,515,803
Jul 06 2020 11.86 -0.13 -1.08% 12.55 12.94 11.70 1,954,566
Jul 02 2020 11.99 0.25 2.13% 11.77 12.1913 11.17 1,775,685
Jul 01 2020 11.74 -0.54 -4.4% 12.13 12.69 11.468 1,672,017
Jun 30 2020 12.28 1.46 13.49% 11.15 13.00 11.00 4,174,801
Jun 29 2020 10.82 1.04 10.63% 10.21 10.9196 9.85 1,858,532
Jun 26 2020 9.78 -1.41 -12.6% 11.15 11.59 9.55 7,140,630
Jun 25 2020 11.19 -0.94 -7.75% 10.60 11.80 10.5835 5,722,934
Jun 24 2020 12.13 0.33 2.8% 11.63 12.59 11.18 2,332,619
Jun 23 2020 11.80 0.67 6.02% 11.42 13.05 11.02 5,057,702
Jun 22 2020 11.13 2.31 26.19% 9.71 13.11 8.81 14,145,253
Jun 19 2020 8.82 0.68 8.35% 8.25 9.02 8.1924 1,947,601
Jun 18 2020 8.14 0.45 5.85% 7.62 8.30 7.55 1,053,007
Jun 17 2020 7.69 -0.32 -4.0% 8.01 8.72 7.68 1,721,262
Jun 16 2020 8.01 -0.15 -1.84% 8.38 8.64 7.54 2,016,774
Jun 15 2020 8.16 1.29 18.84% 6.80 8.66 6.50 5,929,077
Jun 12 2020 6.8664 0.17 2.48% 7.09 7.46 6.70 2,017,227
Jun 11 2020 6.70 0.50 8.09% 8.07 8.49 5.58 12,531,611
Jun 10 2020 6.1988 0.55 9.71% 6.447 6.98 5.65 1,835,624
Jun 09 2020 5.65 -0.18 -3.09% 5.77 6.04 5.605 775,989
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.