Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nantkwest Inc CS (NQ: NK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.680 4.680 4.410 4.420 228,142 -0.18(-3.91%)
Jan 30, 2018 4.500 4.760 4.500 4.600 235,380 -0.19(-3.97%)
Jan 29, 2018 4.810 5.040 4.770 4.790 154,574 -0.10(-2.04%)
Jan 26, 2018 4.890 5.080 4.829 4.890 134,128 +0.03(+0.62%)
Jan 25, 2018 5.000 5.030 4.850 4.860 190,511 -0.11(-2.21%)
Jan 24, 2018 5.330 5.360 4.760 4.970 330,165 -0.34(-6.40%)
Jan 23, 2018 4.800 5.470 4.720 5.310 582,429 +0.60(+12.74%)
Jan 22, 2018 4.350 4.730 4.350 4.710 316,313 +0.34(+7.78%)
Jan 19, 2018 4.370 4.450 4.310 4.370 175,368 -0.01(-0.23%)
Jan 18, 2018 4.570 4.620 4.380 4.380 197,644 -0.18(-3.95%)
Jan 17, 2018 4.460 4.630 4.390 4.560 239,129 +0.17(+3.87%)
Jan 16, 2018 4.660 4.880 4.370 4.390 351,995 -0.23(-4.98%)
Jan 12, 2018 4.620 4.620 4.620 0 +0.18(+4.05%)
Jan 11, 2018 4.460 4.540 4.400 4.440 156,577 -0.06(-1.33%)
Jan 10, 2018 4.450 4.500 387,936 -0.07(-1.53%)
Jan 09, 2018 4.490 4.640 4.485 4.570 134,032 +0.05(+1.11%)
Jan 08, 2018 4.640 4.640 4.350 4.520 213,498 -0.08(-1.74%)
Jan 05, 2018 4.640 4.740 4.420 4.600 254,713 +0.03(+0.66%)
Jan 04, 2018 4.560 4.630 4.260 4.570 279,157 +0.06(+1.33%)
Jan 03, 2018 4.420 4.600 4.371 4.510 142,448 +0.13(+2.97%)
Jan 02, 2018 4.510 4.650 4.270 4.380 198,107 -0.11(-2.45%)
Dec 29, 2017 4.490 4.490 4.490 0 -0.13(-2.81%)
Dec 28, 2017 4.550 4.690 4.450 4.620 210,344 +0.07(+1.54%)
Dec 27, 2017 4.600 4.760 4.530 4.550 129,969 +0.00(+0.00%)
Dec 26, 2017 4.940 4.460 4.550 345,532 -0.33(-6.76%)
Dec 22, 2017 5.160 5.270 4.830 4.880 152,639 -0.33(-6.33%)
Dec 21, 2017 5.250 5.370 5.190 5.210 164,205 -0.05(-0.95%)
Dec 20, 2017 5.150 5.310 5.091 5.260 159,893 +0.12(+2.33%)
Dec 19, 2017 5.110 5.440 5.010 5.140 513,428 +0.02(+0.39%)
Dec 18, 2017 4.900 5.180 4.900 5.120 292,311 +0.05(+0.99%)
Dec 15, 2017 4.750 5.100 4.730 5.070 538,701 +0.33(+6.96%)
Dec 14, 2017 5.040 5.220 4.690 4.740 203,512 -0.31(-6.14%)
Dec 13, 2017 5.040 5.310 4.960 5.050 238,315 +0.05(+1.00%)
Dec 12, 2017 4.930 5.100 4.870 5.000 201,756 +0.12(+2.46%)
Dec 11, 2017 5.000 5.140 4.845 4.880 231,225 -0.07(-1.41%)
Dec 08, 2017 5.040 5.100 4.910 4.950 224,946 -0.01(-0.20%)
Dec 07, 2017 5.040 5.140 4.930 4.960 160,615 -0.04(-0.80%)
Dec 06, 2017 4.920 5.070 4.800 5.000 260,208 +0.09(+1.83%)
Dec 05, 2017 4.990 5.090 4.870 4.910 248,745 -0.11(-2.19%)
Dec 04, 2017 4.880 4.930 4.880 5.020 224,688 +0.14(+2.87%)
Dec 01, 2017 4.920 5.030 4.820 4.880 301,633 -0.02(-0.41%)
Nov 30, 2017 4.780 5.400 4.780 4.900 371,411 +0.07(+1.45%)
Nov 29, 2017 4.930 5.070 4.780 4.830 206,969 -0.06(-1.23%)
Nov 28, 2017 4.790 5.030 4.550 4.890 258,460 +0.05(+1.03%)
Nov 27, 2017 4.880 5.070 4.800 4.840 281,529 -0.14(-2.81%)
Nov 24, 2017 5.020 5.150 4.920 4.980 149,770 -0.02(-0.40%)
Nov 22, 2017 4.980 5.240 4.910 5.000 350,367 +0.07(+1.42%)
Nov 21, 2017 4.860 5.100 4.820 4.930 279,006 +0.08(+1.65%)
Nov 20, 2017 4.970 5.130 4.830 4.850 304,608 -0.06(-1.22%)
Nov 17, 2017 4.260 4.990 4.170 4.910 522,612 +0.66(+15.53%)
Nov 16, 2017 4.050 4.390 4.040 4.250 176,387 +0.24(+5.99%)
Nov 15, 2017 3.780 4.130 3.730 4.010 159,957 +0.27(+7.22%)
Nov 14, 2017 4.000 4.000 3.650 3.740 186,393 -0.27(-6.73%)
Nov 13, 2017 4.120 4.209 4.001 4.010 98,234 -0.10(-2.43%)
Nov 10, 2017 4.200 4.240 4.010 4.110 123,242 -0.07(-1.67%)
Nov 09, 2017 4.000 4.190 3.982 4.180 118,916 +0.19(+4.76%)
Nov 08, 2017 3.800 4.030 3.760 3.990 115,611 +0.08(+2.05%)
Nov 07, 2017 4.270 4.270 3.860 3.910 202,688 -0.32(-7.57%)
Nov 06, 2017 4.270 4.350 4.160 4.230 88,578 -0.02(-0.47%)
Nov 03, 2017 4.190 4.430 4.150 4.250 251,223 +0.09(+2.16%)
Nov 02, 2017 4.200 4.320 4.040 4.160 236,521 -0.07(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.