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 28, 2017 3.370 3.390 3.120 3.150 283,019 -0.25(-7.35%)
Apr 27, 2017 3.610 3.610 3.380 3.400 129,698 -0.18(-5.03%)
Apr 26, 2017 3.400 3.600 3.370 3.580 261,750 +0.16(+4.68%)
Apr 25, 2017 3.230 3.430 3.190 3.420 237,595 +0.21(+6.54%)
Apr 24, 2017 3.310 3.373 3.170 3.210 205,227 -0.10(-3.02%)
Apr 21, 2017 3.360 3.445 3.280 3.310 184,576 -0.05(-1.49%)
Apr 20, 2017 3.300 3.390 3.280 3.360 238,982 +0.06(+1.82%)
Apr 19, 2017 3.300 3.400 3.260 3.300 206,500 -0.02(-0.60%)
Apr 18, 2017 3.370 3.400 3.250 3.320 249,038 -0.09(-2.64%)
Apr 17, 2017 3.490 3.490 3.350 3.410 253,851 -0.02(-0.58%)
Apr 13, 2017 3.350 3.460 3.300 3.430 309,868 +0.12(+3.63%)
Apr 12, 2017 3.120 3.330 3.080 3.310 285,221 +0.19(+6.09%)
Apr 11, 2017 3.030 3.150 2.830 3.120 692,808 +0.09(+2.97%)
Apr 10, 2017 3.090 3.250 3.010 3.030 387,661 -0.09(-2.88%)
Apr 07, 2017 3.220 3.250 3.110 3.120 254,933 -0.12(-3.70%)
Apr 06, 2017 3.310 3.340 3.140 3.240 236,980 +0.08(+2.53%)
Apr 05, 2017 3.360 3.410 3.140 3.160 272,822 -0.17(-5.11%)
Apr 04, 2017 3.430 3.600 3.320 3.330 277,069 -0.10(-2.92%)
Apr 03, 2017 3.450 3.630 3.410 3.430 391,364 -0.12(-3.38%)
Mar 31, 2017 3.570 3.620 3.480 3.550 168,504 -0.02(-0.56%)
Mar 30, 2017 3.640 3.640 3.490 3.570 158,988 -0.05(-1.38%)
Mar 29, 2017 3.630 3.730 3.520 3.620 254,454 +0.02(+0.56%)
Mar 28, 2017 3.660 3.775 3.540 3.600 298,335 +0.00(+0.00%)
Mar 27, 2017 3.370 3.720 3.280 3.600 490,945 +0.21(+6.19%)
Mar 24, 2017 3.400 3.470 3.230 3.390 364,279 -0.04(-1.17%)
Mar 23, 2017 3.420 3.680 3.360 3.430 612,290 +0.00(+0.00%)
Mar 22, 2017 3.330 3.480 3.270 3.430 301,144 +0.12(+3.63%)
Mar 21, 2017 3.610 3.630 3.260 3.310 419,073 -0.24(-6.76%)
Mar 20, 2017 3.790 3.810 3.410 3.550 643,358 -0.09(-2.47%)
Mar 17, 2017 3.480 3.840 3.480 3.640 863,347 +0.15(+4.30%)
Mar 16, 2017 3.780 3.800 3.440 3.490 522,703 -0.32(-8.40%)
Mar 15, 2017 3.620 3.910 3.560 3.810 369,423 +0.25(+7.02%)
Mar 14, 2017 3.900 4.010 3.520 3.560 520,561 -0.36(-9.18%)
Mar 13, 2017 4.050 4.190 3.910 3.920 368,827 -0.14(-3.45%)
Mar 10, 2017 4.070 4.150 3.950 4.060 360,691 +0.05(+1.25%)
Mar 09, 2017 4.070 4.150 4.000 4.010 222,590 -0.08(-1.96%)
Mar 08, 2017 4.100 4.270 4.020 4.090 248,378 +0.01(+0.25%)
Mar 07, 2017 4.190 4.240 3.860 4.080 444,953 -0.16(-3.77%)
Mar 06, 2017 4.470 4.560 4.140 4.240 507,504 -0.23(-5.15%)
Mar 03, 2017 4.640 4.710 4.380 4.470 290,310 -0.15(-3.25%)
Mar 02, 2017 4.730 4.940 4.610 4.620 187,650 -0.16(-3.35%)
Mar 01, 2017 4.860 4.910 4.730 4.780 161,683 +0.05(+1.06%)
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%)
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.