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 (%)
Nov 30, 2018 1.790 1.790 1.660 1.710 256,000 +0.04(+2.40%)
Nov 29, 2018 1.720 1.810 1.620 1.670 259,359 -0.07(-4.02%)
Nov 28, 2018 1.770 1.812 1.670 1.740 421,779 -0.02(-1.14%)
Nov 27, 2018 1.870 1.910 1.750 1.760 353,735 -0.11(-5.88%)
Nov 26, 2018 1.950 2.010 1.850 1.870 255,111 -0.08(-4.10%)
Nov 23, 2018 2.000 2.025 1.920 1.950 124,800 -0.05(-2.50%)
Nov 21, 2018 2.000 2.000 2.000 0 -0.08(-3.85%)
Nov 20, 2018 2.100 2.140 1.916 2.080 337,550 -0.02(-0.95%)
Nov 19, 2018 2.250 2.380 2.100 2.100 287,509 -0.18(-7.89%)
Nov 16, 2018 2.290 2.340 2.150 2.280 228,200 -0.03(-1.30%)
Nov 15, 2018 2.170 2.370 2.170 2.310 311,003 +0.11(+5.00%)
Nov 14, 2018 2.400 2.400 2.010 2.200 671,552 -0.17(-7.17%)
Nov 13, 2018 2.360 2.500 2.250 2.370 383,835 +0.01(+0.42%)
Nov 12, 2018 2.740 2.910 2.290 2.360 836,758 -0.39(-14.18%)
Nov 09, 2018 3.670 3.690 2.560 2.750 1,916,200 -0.97(-26.08%)
Nov 08, 2018 3.500 4.100 3.360 3.720 14,992,781 +1.01(+37.27%)
Nov 07, 2018 2.660 2.750 2.580 2.710 155,192 +0.06(+2.26%)
Nov 06, 2018 2.470 2.700 2.460 2.650 330,240 +0.18(+7.29%)
Nov 05, 2018 2.450 2.570 2.300 2.470 157,563 +0.03(+1.23%)
Nov 02, 2018 2.480 2.610 2.290 2.440 367,500 -0.04(-1.61%)
Nov 01, 2018 2.180 2.570 2.180 2.480 2,652,025 +0.30(+13.76%)
Oct 31, 2018 2.210 2.270 2.160 2.180 124,918 -0.02(-0.91%)
Oct 30, 2018 2.250 2.300 2.170 2.200 140,023 -0.05(-2.22%)
Oct 29, 2018 2.290 2.340 2.230 2.250 169,706 -0.02(-0.88%)
Oct 26, 2018 2.280 2.340 2.200 2.270 578,200 -0.06(-2.58%)
Oct 25, 2018 2.260 2.580 2.260 2.330 284,751 +0.04(+1.75%)
Oct 24, 2018 2.580 2.580 2.240 2.290 323,762 -0.31(-11.92%)
Oct 23, 2018 2.510 2.630 2.410 2.600 146,042 +0.00(+0.00%)
Oct 22, 2018 2.790 2.790 2.350 2.600 377,222 -0.12(-4.41%)
Oct 19, 2018 2.770 2.850 2.690 2.720 221,800 -0.05(-1.81%)
Oct 18, 2018 2.900 3.030 2.680 2.770 339,158 -0.11(-3.99%)
Oct 17, 2018 3.240 3.280 2.850 2.885 615,976 -0.61(-17.34%)
Oct 16, 2018 3.440 3.690 3.420 3.490 132,741 +0.05(+1.45%)
Oct 15, 2018 3.370 3.500 3.320 3.440 73,206 +0.04(+1.18%)
Oct 12, 2018 3.500 3.570 3.280 3.400 143,900 +0.03(+0.89%)
Oct 11, 2018 3.570 3.840 3.340 3.370 194,336 -0.24(-6.65%)
Oct 10, 2018 3.910 3.990 3.580 3.610 90,454 -0.34(-8.61%)
Oct 09, 2018 3.750 4.160 3.750 3.950 158,616 +0.17(+4.50%)
Oct 08, 2018 3.810 3.890 3.722 3.780 69,439 -0.03(-0.79%)
Oct 05, 2018 3.840 3.980 3.650 3.810 76,700 -0.07(-1.80%)
Oct 04, 2018 4.100 4.100 3.770 3.880 230,542 -0.32(-7.62%)
Oct 03, 2018 3.890 4.230 3.780 4.200 210,146 +0.28(+7.14%)
Oct 02, 2018 3.580 3.930 3.520 3.920 140,533 +0.36(+10.11%)
Oct 01, 2018 3.900 3.900 3.560 3.560 127,976 -0.14(-3.78%)
Sep 28, 2018 3.660 3.830 3.550 3.700 174,800 +0.01(+0.27%)
Sep 27, 2018 3.670 3.985 3.600 3.690 354,213 +0.05(+1.37%)
Sep 26, 2018 3.300 3.810 3.240 3.640 633,968 +0.35(+10.64%)
Sep 25, 2018 3.200 3.390 3.200 3.290 58,567 +0.06(+1.86%)
Sep 24, 2018 3.280 3.350 3.120 3.230 80,743 -0.07(-2.12%)
Sep 21, 2018 3.310 3.370 3.250 3.300 240,500 -0.04(-1.20%)
Sep 20, 2018 3.100 3.370 3.050 3.340 112,057 +0.25(+8.09%)
Sep 19, 2018 3.030 3.150 3.030 3.090 68,586 +0.05(+1.64%)
Sep 18, 2018 2.910 3.090 2.870 3.040 141,496 +0.13(+4.47%)
Sep 17, 2018 2.870 3.000 2.870 2.910 62,080 +0.02(+0.69%)
Sep 14, 2018 2.880 2.910 2.840 2.890 87,600 +0.00(+0.00%)
Sep 13, 2018 2.970 3.020 2.880 2.890 46,594 -0.05(-1.70%)
Sep 12, 2018 2.910 2.980 2.885 2.940 116,478 +0.01(+0.34%)
Sep 11, 2018 3.050 3.060 2.890 2.930 74,956 -0.10(-3.30%)
Sep 10, 2018 3.000 3.040 2.860 3.030 69,521 +0.05(+1.68%)
Sep 07, 2018 3.010 3.110 2.900 2.980 127,900 -0.08(-2.61%)
Sep 06, 2018 3.270 3.280 3.060 3.060 52,533 -0.20(-6.13%)
Sep 05, 2018 3.200 3.340 3.175 3.260 84,867 +0.02(+0.62%)
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.