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 (%)
Jun 30, 2020 11.15 13.00 11.08 12.28 4,190,511 +1.46(+13.49%)
Jun 29, 2020 10.21 10.92 9.950 10.82 1,887,826 +0.87(+8.74%)
Jun 26, 2020 11.15 11.50 9.550 9.950 7,266,700 -1.17(-10.52%)
Jun 25, 2020 10.60 11.84 10.58 11.12 5,729,342 -1.02(-8.40%)
Jun 24, 2020 11.63 12.59 11.18 12.14 2,635,310 +0.34(+2.88%)
Jun 23, 2020 11.42 13.05 11.02 11.80 5,066,298 +0.67(+6.02%)
Jun 22, 2020 9.710 13.11 9.250 11.13 14,162,047 +2.29(+25.90%)
Jun 19, 2020 8.250 9.020 8.220 8.840 1,951,600 +0.69(+8.47%)
Jun 18, 2020 7.620 8.300 7.550 8.150 1,054,347 +0.45(+5.84%)
Jun 17, 2020 8.010 8.720 7.680 7.700 1,725,089 -0.35(-4.35%)
Jun 16, 2020 8.380 8.550 7.540 8.050 2,019,872 -0.27(-3.25%)
Jun 15, 2020 6.800 8.660 6.500 8.320 5,942,402 +1.44(+20.93%)
Jun 12, 2020 7.090 7.460 6.700 6.880 2,024,700 +0.20(+2.99%)
Jun 11, 2020 8.010 8.490 6.580 6.680 12,604,239 +0.47(+7.57%)
Jun 10, 2020 6.450 6.630 6.030 6.210 1,837,116 +0.56(+9.91%)
Jun 09, 2020 5.770 5.940 5.610 5.650 778,379 -0.19(-3.25%)
Jun 08, 2020 5.550 6.030 5.540 5.840 847,789 +0.30(+5.42%)
Jun 05, 2020 6.500 6.630 5.530 5.540 1,688,200 -0.67(-10.79%)
Jun 04, 2020 7.160 7.300 6.120 6.210 2,179,339 -1.19(-16.08%)
Jun 03, 2020 7.550 7.960 7.160 7.400 1,589,641 -0.09(-1.20%)
Jun 02, 2020 7.590 7.760 7.130 7.490 1,011,447 -0.01(-0.13%)
Jun 01, 2020 6.940 7.770 6.690 7.500 1,661,882 +0.76(+11.28%)
May 29, 2020 6.620 6.900 6.410 6.740 1,212,400 +0.13(+1.97%)
May 28, 2020 7.114 7.390 6.560 6.610 3,121,832 -0.97(-12.80%)
May 27, 2020 5.510 8.340 5.100 7.580 22,439,944 +2.13(+39.08%)
May 26, 2020 5.600 5.750 5.360 5.450 800,055 -0.13(-2.33%)
May 22, 2020 5.780 5.790 5.170 5.580 1,012,100 -0.14(-2.45%)
May 21, 2020 5.060 5.800 4.930 5.720 2,106,138 +0.67(+13.27%)
May 20, 2020 4.770 5.150 4.760 5.050 814,374 +0.28(+5.87%)
May 19, 2020 4.830 4.980 4.580 4.770 701,304 -0.06(-1.24%)
May 18, 2020 5.020 5.120 4.460 4.830 1,791,965 +0.47(+10.91%)
May 15, 2020 4.730 4.890 4.150 4.355 1,554,800 -0.79(-15.44%)
May 14, 2020 4.910 5.400 4.600 5.150 1,037,186 +0.27(+5.53%)
May 13, 2020 5.150 5.250 4.470 4.880 1,190,094 -0.09(-1.81%)
May 12, 2020 5.180 5.450 4.960 4.970 1,145,695 -0.19(-3.68%)
May 11, 2020 4.400 5.540 4.340 5.160 2,526,037 +0.93(+21.99%)
May 08, 2020 4.210 4.430 4.125 4.230 652,700 +0.03(+0.71%)
May 07, 2020 4.240 4.290 4.030 4.200 596,981 +0.00(+0.00%)
May 06, 2020 3.900 4.380 3.850 4.200 861,875 +0.30(+7.69%)
May 05, 2020 4.100 4.140 3.860 3.900 844,958 -0.06(-1.52%)
May 04, 2020 3.560 4.030 3.520 3.960 589,004 +0.33(+9.09%)
May 01, 2020 3.950 4.010 3.490 3.630 908,200 -0.27(-6.92%)
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%)
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.