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 (%)
Apr 30, 2020 3.890 4.230 3.800 3.900 1,212,000 +0.12(+3.17%)
Apr 29, 2020 3.650 3.890 3.580 3.780 556,559 +0.21(+5.88%)
Apr 28, 2020 4.000 4.030 3.500 3.570 818,650 -0.32(-8.23%)
Apr 27, 2020 3.700 3.970 3.610 3.890 782,707 +0.26(+7.16%)
Apr 24, 2020 3.650 3.710 3.430 3.630 696,000 +0.03(+0.83%)
Apr 23, 2020 3.490 3.690 3.400 3.600 489,943 +0.19(+5.57%)
Apr 22, 2020 3.660 3.660 3.300 3.410 909,187 -0.13(-3.67%)
Apr 21, 2020 3.580 3.700 3.350 3.540 658,519 -0.02(-0.56%)
Apr 20, 2020 3.250 3.920 3.160 3.560 1,361,790 +0.26(+7.88%)
Apr 17, 2020 3.400 3.460 3.250 3.300 713,200 -0.05(-1.49%)
Apr 16, 2020 3.200 3.350 3.050 3.350 802,918 +0.06(+1.82%)
Apr 15, 2020 3.260 3.350 3.040 3.290 813,246 -0.10(-2.95%)
Apr 14, 2020 4.270 4.290 3.260 3.390 5,097,705 +0.25(+7.96%)
Apr 13, 2020 2.990 3.160 2.920 3.140 788,855 +0.15(+5.02%)
Apr 09, 2020 3.060 3.090 2.910 2.990 762,900 +0.04(+1.36%)
Apr 08, 2020 2.890 3.020 2.830 2.950 777,454 +0.10(+3.51%)
Apr 07, 2020 3.090 3.140 2.790 2.850 610,338 -0.15(-5.00%)
Apr 06, 2020 2.700 3.020 2.670 3.000 680,064 +0.40(+15.38%)
Apr 03, 2020 2.660 2.840 2.520 2.600 554,800 -0.05(-1.89%)
Apr 02, 2020 2.720 2.820 2.550 2.650 500,529 -0.07(-2.57%)
Apr 01, 2020 2.840 2.960 2.660 2.720 451,179 -0.16(-5.56%)
Mar 31, 2020 3.080 3.100 2.830 2.880 736,081 -0.26(-8.28%)
Mar 30, 2020 3.180 3.200 3.070 3.140 417,311 -0.01(-0.32%)
Mar 27, 2020 3.350 3.350 3.090 3.150 488,600 -0.32(-9.22%)
Mar 26, 2020 3.030 3.750 2.970 3.470 1,040,832 +0.48(+16.05%)
Mar 25, 2020 3.000 3.390 2.790 2.990 1,106,477 +0.01(+0.34%)
Mar 24, 2020 3.000 3.100 2.860 2.980 701,010 +0.16(+5.67%)
Mar 23, 2020 2.920 2.930 2.660 2.820 377,397 -0.05(-1.74%)
Mar 20, 2020 3.050 3.050 2.760 2.870 401,200 -0.04(-1.37%)
Mar 19, 2020 2.780 3.000 2.640 2.910 399,726 +0.18(+6.59%)
Mar 18, 2020 3.050 3.190 2.600 2.730 515,340 -0.55(-16.77%)
Mar 17, 2020 3.000 3.320 2.800 3.280 531,459 +0.28(+9.33%)
Mar 16, 2020 2.900 3.150 2.660 3.000 719,986 -0.09(-2.91%)
Mar 13, 2020 3.290 3.334 2.890 3.090 833,800 +0.19(+6.55%)
Mar 12, 2020 3.070 3.290 2.900 2.900 1,213,162 -0.62(-17.61%)
Mar 11, 2020 4.070 4.100 3.430 3.520 853,363 -0.65(-15.59%)
Mar 10, 2020 4.550 4.690 3.980 4.170 492,843 -0.23(-5.23%)
Mar 09, 2020 4.410 4.620 4.170 4.400 717,823 -0.49(-10.02%)
Mar 06, 2020 4.850 5.050 4.640 4.890 828,700 -0.18(-3.55%)
Mar 05, 2020 5.270 5.430 5.000 5.070 612,464 -0.36(-6.63%)
Mar 04, 2020 5.080 5.810 5.040 5.430 1,009,157 +0.41(+8.17%)
Mar 03, 2020 5.170 5.400 4.869 5.020 996,512 -0.08(-1.57%)
Mar 02, 2020 4.850 5.210 4.590 5.100 911,054 +0.26(+5.37%)
Feb 28, 2020 4.300 4.950 4.250 4.840 1,005,600 +0.16(+3.42%)
Feb 27, 2020 4.780 4.890 4.440 4.680 1,063,262 -0.25(-5.07%)
Feb 26, 2020 4.700 5.100 4.660 4.930 750,075 +0.04(+0.82%)
Feb 25, 2020 5.420 5.480 4.700 4.890 1,037,773 -0.51(-9.44%)
Feb 24, 2020 5.470 5.600 5.140 5.400 982,611 -0.35(-6.09%)
Feb 21, 2020 5.920 5.980 5.580 5.750 1,340,400 -0.21(-3.52%)
Feb 20, 2020 6.050 6.330 5.810 5.960 814,896 -0.11(-1.81%)
Feb 19, 2020 6.010 6.190 5.700 6.070 870,350 +0.13(+2.19%)
Feb 18, 2020 6.300 6.300 5.533 5.940 1,762,082 -0.36(-5.71%)
Feb 14, 2020 6.240 6.540 6.160 6.300 740,000 +0.10(+1.61%)
Feb 13, 2020 6.370 6.570 6.150 6.200 1,069,730 -0.26(-4.02%)
Feb 12, 2020 6.650 6.770 6.400 6.460 593,000 -0.18(-2.71%)
Feb 11, 2020 6.840 7.200 6.520 6.640 2,245,818 -0.05(-0.75%)
Feb 10, 2020 6.470 6.980 6.310 6.690 1,898,312 +0.25(+3.88%)
Feb 07, 2020 6.290 6.480 6.100 6.440 829,000 +0.02(+0.31%)
Feb 06, 2020 6.530 6.890 6.220 6.420 1,290,256 -0.07(-1.08%)
Feb 05, 2020 6.960 7.091 6.450 6.490 979,445 -0.31(-4.56%)
Feb 04, 2020 6.700 7.160 6.530 6.800 1,926,726 +0.11(+1.64%)
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.