Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Dec 31, 2020 13.33 13.33 13.33 2,116,251 -1.03(-7.17%)
Dec 30, 2020 13.72 15.48 13.29 14.36 2,116,251 +0.98(+7.32%)
Dec 29, 2020 14.47 14.74 13.10 13.38 1,675,287 -1.02(-7.08%)
Dec 28, 2020 16.12 16.19 14.22 14.40 2,121,371 -1.61(-10.06%)
Dec 24, 2020 17.40 18.16 15.71 16.01 1,674,700 -1.60(-9.09%)
Dec 23, 2020 18.40 18.60 16.80 17.61 2,777,308 +0.00(+0.00%)
Dec 22, 2020 15.15 19.37 14.04 17.61 15,856,627 +1.59(+9.93%)
Dec 21, 2020 13.01 17.79 11.82 16.02 37,575,016 +5.76(+56.14%)
Dec 18, 2020 10.78 11.04 10.23 10.26 2,504,100 -0.42(-3.93%)
Dec 17, 2020 10.65 10.80 10.21 10.68 782,011 +0.01(+0.09%)
Dec 16, 2020 11.20 11.26 10.48 10.67 902,123 -0.36(-3.26%)
Dec 15, 2020 11.47 11.80 10.68 11.03 1,127,509 -0.59(-5.08%)
Dec 14, 2020 12.37 12.53 11.16 11.62 1,008,338 -0.73(-5.91%)
Dec 11, 2020 12.50 13.49 11.82 12.35 3,798,000 +1.29(+11.66%)
Dec 10, 2020 10.00 11.18 10.00 11.06 1,007,160 +0.79(+7.69%)
Dec 09, 2020 11.74 11.95 9.920 10.27 1,766,650 -0.75(-6.81%)
Dec 08, 2020 10.56 11.05 10.22 11.02 910,646 +0.33(+3.09%)
Dec 07, 2020 9.500 11.24 9.460 10.69 1,882,907 +1.25(+13.24%)
Dec 04, 2020 9.270 9.700 9.160 9.440 583,600 +0.24(+2.61%)
Dec 03, 2020 9.070 9.540 8.900 9.200 655,584 +0.09(+0.99%)
Dec 02, 2020 9.700 9.700 8.880 9.110 775,936 -0.59(-6.08%)
Dec 01, 2020 9.680 10.67 9.470 9.700 1,246,404 +0.12(+1.25%)
Nov 30, 2020 9.360 9.830 8.740 9.580 1,783,406 -0.09(-0.93%)
Nov 27, 2020 7.570 9.750 7.564 9.670 1,889,800 +2.13(+28.25%)
Nov 25, 2020 7.660 7.801 7.420 7.540 336,900 -0.05(-0.66%)
Nov 24, 2020 7.950 7.950 7.300 7.590 822,196 -0.28(-3.56%)
Nov 23, 2020 8.280 8.420 7.810 7.870 740,801 -0.45(-5.41%)
Nov 20, 2020 8.560 8.636 8.150 8.320 638,500 -0.18(-2.12%)
Nov 19, 2020 8.300 8.500 8.220 8.500 312,009 +0.24(+2.91%)
Nov 18, 2020 8.280 8.620 8.120 8.260 465,571 -0.01(-0.12%)
Nov 17, 2020 8.380 8.380 7.800 8.270 684,508 -0.11(-1.31%)
Nov 16, 2020 8.000 8.430 7.947 8.380 535,024 +0.33(+4.10%)
Nov 13, 2020 8.210 8.300 7.800 8.050 474,300 -0.03(-0.37%)
Nov 12, 2020 7.840 8.330 7.700 8.080 646,906 +0.21(+2.67%)
Nov 11, 2020 7.850 8.300 7.703 7.870 1,094,189 +0.04(+0.51%)
Nov 10, 2020 7.490 7.870 7.050 7.830 950,618 +0.72(+10.13%)
Nov 09, 2020 7.300 7.430 6.800 7.110 1,518,115 -1.00(-12.33%)
Nov 06, 2020 8.240 8.730 7.970 8.110 1,049,400 -0.25(-2.99%)
Nov 05, 2020 8.200 8.490 7.810 8.360 648,437 +0.18(+2.20%)
Nov 04, 2020 7.900 8.300 7.900 8.180 709,533 +0.22(+2.76%)
Nov 03, 2020 7.590 8.045 7.460 7.960 635,201 +0.43(+5.71%)
Nov 02, 2020 7.710 7.850 7.230 7.530 910,314 +0.02(+0.27%)
Oct 30, 2020 7.990 8.250 7.360 7.510 666,700 -0.53(-6.59%)
Oct 29, 2020 7.500 8.090 7.370 8.040 915,563 +0.58(+7.77%)
Oct 28, 2020 8.080 8.090 7.300 7.460 1,097,139 -0.89(-10.66%)
Oct 27, 2020 9.120 9.310 8.110 8.350 1,127,163 -0.68(-7.53%)
Oct 26, 2020 8.700 9.220 8.470 9.030 1,290,821 +0.45(+5.24%)
Oct 23, 2020 8.400 8.620 8.010 8.580 1,024,000 +0.55(+6.85%)
Oct 22, 2020 7.760 8.150 7.630 8.030 834,754 +0.42(+5.52%)
Oct 21, 2020 8.270 8.620 7.580 7.610 1,010,421 -0.84(-9.94%)
Oct 20, 2020 8.680 8.790 8.260 8.450 607,466 -0.20(-2.31%)
Oct 19, 2020 9.320 9.340 8.600 8.650 775,657 -0.57(-6.18%)
Oct 16, 2020 9.650 9.790 9.000 9.220 1,027,300 -0.40(-4.16%)
Oct 15, 2020 9.650 10.17 9.220 9.620 2,016,051 +0.57(+6.30%)
Oct 14, 2020 9.680 9.940 9.050 9.050 1,224,820 -0.39(-4.13%)
Oct 13, 2020 8.490 9.520 8.490 9.440 1,273,735 +0.90(+10.54%)
Oct 12, 2020 8.950 8.980 8.380 8.540 652,311 -0.20(-2.29%)
Oct 09, 2020 8.450 8.800 8.100 8.740 934,600 +0.48(+5.81%)
Oct 08, 2020 8.970 8.970 8.160 8.260 1,087,104 -0.27(-3.17%)
Oct 07, 2020 7.620 8.660 7.620 8.530 1,570,089 +0.88(+11.50%)
Oct 06, 2020 7.950 8.100 7.440 7.650 990,215 -0.24(-3.04%)
Oct 05, 2020 7.100 7.940 7.090 7.890 1,169,921 +0.85(+12.07%)
Oct 02, 2020 6.920 7.180 6.870 7.040 496,800 -0.01(-0.21%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.