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:

NKGen Biotech, Inc. - Common Stock (NQ: NKGN )

0.2300 -0.0161 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 0.2603 0.2606 0.2026 0.2300 732,006 -0.02(-6.54%)
Oct 14, 2024 0.2800 0.2949 0.2461 0.2461 368,369 -0.03(-12.11%)
Oct 11, 2024 0.2900 0.2900 0.2710 0.2800 149,063 -0.01(-2.61%)
Oct 10, 2024 0.2971 0.3200 0.2800 0.2875 298,878 -0.01(-1.88%)
Oct 09, 2024 0.3500 0.3510 0.2910 0.2930 390,704 -0.05(-13.82%)
Oct 08, 2024 0.3600 0.3690 0.3022 0.3400 356,229 -0.03(-8.13%)
Oct 07, 2024 0.3895 0.3895 0.3500 0.3701 306,586 -0.03(-7.48%)
Oct 04, 2024 0.4000 0.4400 0.3942 0.4000 1,372,004 +0.01(+2.83%)
Oct 03, 2024 0.3870 0.3970 0.3750 0.3890 333,927 +0.02(+4.85%)
Oct 02, 2024 0.3700 0.3954 0.3700 0.3710 167,065 -0.01(-2.93%)
Oct 01, 2024 0.3800 0.3940 0.3700 0.3822 154,883 +0.00(+1.11%)
Sep 30, 2024 0.3900 0.4014 0.3619 0.3780 213,128 -0.02(-5.83%)
Sep 27, 2024 0.3951 0.4029 0.3802 0.4014 116,638 +0.01(+1.54%)
Sep 26, 2024 0.3700 0.4000 0.3715 0.3953 57,723 +0.02(+6.58%)
Sep 25, 2024 0.4309 0.4319 0.3709 0.3709 125,688 -0.03(-7.28%)
Sep 24, 2024 0.4095 0.4297 0.3975 0.4000 126,445 +0.00(+0.96%)
Sep 23, 2024 0.3880 0.4386 0.3880 0.3962 172,907 +0.01(+2.62%)
Sep 20, 2024 0.4275 0.4600 0.3744 0.3861 414,842 -0.04(-9.68%)
Sep 19, 2024 0.4800 0.4910 0.4275 0.4275 607,742 -0.05(-10.45%)
Sep 18, 2024 0.5000 0.5395 0.4774 0.4774 393,475 -0.01(-2.77%)
Sep 17, 2024 0.7100 0.7100 0.4511 0.4910 1,232,689 -0.25(-34.09%)
Sep 16, 2024 0.7540 0.7791 0.7400 0.7450 182,353 -0.03(-3.70%)
Sep 13, 2024 0.8473 0.8473 0.7510 0.7736 462,209 -0.10(-11.14%)
Sep 12, 2024 0.7400 0.8900 0.7400 0.8706 2,562,000 +0.09(+11.62%)
Sep 11, 2024 0.7650 0.7900 0.7501 0.7800 21,641 +0.02(+1.96%)
Sep 10, 2024 0.7847 0.7995 0.7529 0.7650 45,771 -0.04(-5.44%)
Sep 09, 2024 0.7900 0.8100 0.7537 0.8090 105,895 +0.03(+3.36%)
Sep 06, 2024 0.7514 0.7945 0.7500 0.7827 83,613 +0.02(+2.43%)
Sep 05, 2024 0.7300 0.7906 0.7300 0.7641 179,091 +0.03(+4.53%)
Sep 04, 2024 0.7707 0.7857 0.7310 0.7310 148,202 -0.05(-5.80%)
Sep 03, 2024 0.7832 0.8400 0.7665 0.7760 69,273 +0.00(+0.61%)
Aug 30, 2024 0.7666 0.8180 0.7640 0.7713 87,758 +0.01(+1.03%)
Aug 29, 2024 0.7385 0.8000 0.7328 0.7634 61,677 +0.00(+0.28%)
Aug 28, 2024 0.7875 0.7875 0.7300 0.7613 134,947 +0.01(+1.59%)
Aug 27, 2024 0.7900 0.7900 0.7320 0.7494 78,467 -0.04(-4.62%)
Aug 26, 2024 0.8430 0.8800 0.7733 0.7857 229,584 -0.07(-8.64%)
Aug 23, 2024 0.8199 0.9000 0.8050 0.8600 282,809 +0.06(+7.37%)
Aug 22, 2024 0.8430 0.8430 0.7903 0.8010 51,276 -0.01(-1.26%)
Aug 21, 2024 0.8100 0.8361 0.8000 0.8112 123,741 -0.01(-1.07%)
Aug 20, 2024 0.8200 0.8400 0.7660 0.8200 386,387 -0.04(-4.65%)
Aug 19, 2024 0.8400 0.8689 0.8190 0.8600 83,911 +0.02(+2.38%)
Aug 16, 2024 0.8600 0.8800 0.8300 0.8400 293,901 -0.04(-4.00%)
Aug 15, 2024 0.9000 0.9100 0.8600 0.8750 201,206 -0.03(-2.89%)
Aug 14, 2024 0.9500 0.9591 0.8800 0.9010 179,149 -0.04(-4.66%)
Aug 13, 2024 0.9500 1.010 0.9300 0.9450 91,044 -0.02(-1.56%)
Aug 12, 2024 1.000 1.012 0.9600 0.9600 49,358 -0.03(-3.03%)
Aug 09, 2024 1.040 1.050 0.9800 0.9900 49,974 -0.03(-2.94%)
Aug 08, 2024 1.000 1.020 0.9600 1.020 93,350 +0.04(+4.24%)
Aug 07, 2024 1.000 1.013 0.9600 0.9785 81,863 +0.01(+0.88%)
Aug 06, 2024 1.010 1.050 0.9311 0.9700 124,427 -0.00(-0.38%)
Aug 05, 2024 0.9700 1.020 0.9700 0.9737 108,474 -0.10(-9.00%)
Aug 02, 2024 1.060 1.080 0.9703 1.070 186,550 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.