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 (%)
Feb 28, 2017 4.900 4.900 4.640 4.730 153,200 -0.20(-4.06%)
Feb 27, 2017 4.560 5.000 4.540 4.930 274,161 +0.38(+8.35%)
Feb 24, 2017 4.660 4.670 4.350 4.550 326,946 -0.17(-3.60%)
Feb 23, 2017 4.980 4.980 4.600 4.720 309,202 -0.22(-4.45%)
Feb 22, 2017 5.120 5.200 4.940 4.940 238,757 -0.18(-3.52%)
Feb 21, 2017 5.190 5.220 5.000 5.120 153,009 -0.11(-2.10%)
Feb 17, 2017 5.230 5.230 5.230 0 +0.04(+0.77%)
Feb 16, 2017 5.400 5.470 5.090 5.190 154,206 -0.27(-4.95%)
Feb 15, 2017 5.460 5.610 5.400 5.460 214,218 -0.02(-0.36%)
Feb 14, 2017 5.370 5.500 5.190 5.480 221,332 +0.09(+1.67%)
Feb 13, 2017 5.500 5.520 5.310 5.390 224,982 -0.12(-2.18%)
Feb 10, 2017 5.360 5.530 5.270 5.510 195,312 +0.17(+3.18%)
Feb 09, 2017 5.150 5.470 5.130 5.340 248,452 +0.18(+3.49%)
Feb 08, 2017 5.100 5.170 4.910 5.160 290,000 +0.05(+0.98%)
Feb 07, 2017 5.110 5.250 5.050 5.110 248,850 -0.03(-0.58%)
Feb 06, 2017 5.200 5.260 5.100 5.140 222,750 -0.10(-1.91%)
Feb 03, 2017 5.200 5.250 5.120 5.240 162,249 +0.08(+1.55%)
Feb 02, 2017 5.220 5.250 5.080 5.160 118,528 -0.08(-1.53%)
Feb 01, 2017 5.360 5.450 5.100 5.240 178,887 -0.12(-2.24%)
Jan 31, 2017 5.170 5.390 4.960 5.360 411,941 +0.20(+3.88%)
Jan 30, 2017 5.400 5.400 5.110 5.160 294,102 -0.21(-3.91%)
Jan 27, 2017 5.380 5.460 5.130 5.370 264,925 +0.05(+0.94%)
Jan 26, 2017 5.680 5.700 5.190 5.320 622,362 -0.35(-6.17%)
Jan 25, 2017 5.770 5.770 5.520 5.670 449,071 +0.02(+0.35%)
Jan 24, 2017 5.960 6.030 5.520 5.650 784,305 -0.73(-11.44%)
Jan 23, 2017 6.210 6.740 6.060 6.380 809,949 +0.14(+2.24%)
Jan 20, 2017 6.280 6.430 6.200 6.240 135,595 -0.05(-0.79%)
Jan 19, 2017 6.200 6.339 6.100 6.290 172,492 +0.09(+1.45%)
Jan 18, 2017 6.250 6.310 6.095 6.200 170,555 +0.00(+0.00%)
Jan 17, 2017 6.350 6.440 6.110 6.200 175,922 -0.26(-4.02%)
Jan 13, 2017 6.460 6.460 6.460 0 +0.17(+2.70%)
Jan 12, 2017 6.200 6.440 6.040 6.290 160,540 +0.02(+0.32%)
Jan 11, 2017 6.550 6.590 6.110 6.270 237,613 -0.29(-4.42%)
Jan 10, 2017 6.660 6.680 6.400 6.560 185,337 -0.06(-0.91%)
Jan 09, 2017 6.550 6.680 6.380 6.620 145,426 +0.11(+1.69%)
Jan 06, 2017 6.380 6.550 6.300 6.510 154,148 +0.17(+2.68%)
Jan 05, 2017 6.200 6.450 6.180 6.340 284,681 +0.26(+4.28%)
Jan 04, 2017 5.940 6.110 5.820 6.080 315,204 +0.17(+2.88%)
Jan 03, 2017 5.740 5.930 5.604 5.910 297,754 +0.19(+3.32%)
Dec 30, 2016 5.720 5.720 5.720 0 -0.20(-3.38%)
Dec 29, 2016 5.980 6.010 5.810 5.920 143,692 -0.03(-0.50%)
Dec 28, 2016 6.100 6.110 5.830 5.950 198,933 -0.16(-2.62%)
Dec 27, 2016 6.010 6.280 6.010 6.110 252,888 -0.04(-0.65%)
Dec 23, 2016 6.150 6.150 6.150 0 +0.32(+5.49%)
Dec 22, 2016 6.000 6.060 5.830 5.830 258,865 -0.09(-1.52%)
Dec 21, 2016 6.050 6.120 5.860 5.920 228,612 -0.14(-2.31%)
Dec 20, 2016 6.190 6.258 5.970 6.060 287,033 -0.09(-1.46%)
Dec 19, 2016 6.280 6.480 6.050 6.150 230,205 -0.13(-2.07%)
Dec 16, 2016 6.390 6.530 6.160 6.280 439,408 -0.10(-1.57%)
Dec 15, 2016 6.320 6.480 6.250 6.380 290,263 +0.11(+1.75%)
Dec 14, 2016 6.390 6.540 6.230 6.270 175,784 -0.12(-1.88%)
Dec 13, 2016 6.250 6.560 6.250 6.390 283,146 +0.08(+1.27%)
Dec 12, 2016 6.400 6.580 6.220 6.310 398,611 -0.15(-2.32%)
Dec 09, 2016 6.600 6.710 6.410 6.460 410,562 -0.08(-1.22%)
Dec 08, 2016 6.330 6.600 6.100 6.540 366,906 +0.21(+3.32%)
Dec 07, 2016 6.440 6.570 6.250 6.330 258,327 -0.19(-2.91%)
Dec 06, 2016 6.440 6.580 6.340 6.520 207,082 +0.10(+1.56%)
Dec 05, 2016 6.450 6.640 6.310 6.420 330,875 +0.09(+1.42%)
Dec 02, 2016 6.220 6.530 6.220 6.330 206,868 +0.10(+1.61%)
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.