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, 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%)
Feb 03, 2020 6.260 6.740 6.210 6.690 916,822 +0.37(+5.85%)
Jan 31, 2020 6.620 6.700 6.070 6.320 1,295,000 -0.27(-4.10%)
Jan 30, 2020 6.860 7.150 6.500 6.590 1,374,134 -0.17(-2.51%)
Jan 29, 2020 6.800 7.270 6.400 6.760 2,087,775 +0.08(+1.20%)
Jan 28, 2020 6.170 7.200 6.090 6.680 3,721,670 +0.50(+8.09%)
Jan 27, 2020 6.210 6.880 6.010 6.180 1,821,781 -0.35(-5.36%)
Jan 24, 2020 6.670 7.190 6.490 6.530 1,446,800 -0.24(-3.55%)
Jan 23, 2020 7.000 7.540 6.400 6.770 3,273,052 -0.46(-6.36%)
Jan 22, 2020 6.270 7.670 5.700 7.230 6,577,780 +0.97(+15.50%)
Jan 21, 2020 7.390 7.460 6.000 6.260 4,259,429 -1.09(-14.83%)
Jan 17, 2020 6.950 8.360 6.750 7.350 7,420,500 -0.03(-0.41%)
Jan 16, 2020 5.350 9.900 5.340 7.380 32,525,248 +2.08(+39.25%)
Jan 15, 2020 4.640 5.620 4.500 5.300 2,619,204 +0.40(+8.16%)
Jan 14, 2020 6.550 6.614 4.430 4.900 6,379,313 -1.90(-27.94%)
Jan 13, 2020 3.560 6.800 3.460 6.800 4,177,822 +3.24(+91.01%)
Jan 10, 2020 3.540 3.690 3.350 3.560 510,800 +0.08(+2.30%)
Jan 09, 2020 3.750 3.880 3.420 3.480 518,011 -0.22(-5.95%)
Jan 08, 2020 3.480 3.790 3.478 3.700 375,805 +0.21(+6.02%)
Jan 07, 2020 3.840 3.900 3.410 3.490 752,256 -0.32(-8.40%)
Jan 06, 2020 3.900 3.990 3.800 3.810 533,442 -0.23(-5.69%)
Jan 03, 2020 3.950 4.380 3.920 4.040 1,118,400 +0.08(+2.02%)
Jan 02, 2020 3.830 4.120 3.760 3.960 558,805 +0.17(+4.49%)
Dec 31, 2019 3.820 4.050 3.710 3.790 599,300 -0.05(-1.30%)
Dec 30, 2019 3.710 4.090 3.600 3.840 835,506 +0.10(+2.67%)
Dec 27, 2019 3.790 4.260 3.600 3.740 1,434,100 -0.07(-1.84%)
Dec 26, 2019 3.850 3.970 3.530 3.810 757,510 -0.02(-0.52%)
Dec 24, 2019 3.400 3.840 3.350 3.830 636,800 +0.43(+12.65%)
Dec 23, 2019 3.280 3.450 3.130 3.400 486,083 +0.11(+3.34%)
Dec 20, 2019 3.580 3.580 3.060 3.290 960,600 -0.21(-6.00%)
Dec 19, 2019 3.470 3.770 3.260 3.500 1,152,316 +0.05(+1.45%)
Dec 18, 2019 3.960 4.150 3.350 3.450 2,650,574 -0.37(-9.69%)
Dec 17, 2019 3.220 4.890 3.010 3.820 11,315,537 +0.63(+19.75%)
Dec 16, 2019 2.680 3.190 2.300 3.190 2,760,046 +0.31(+10.76%)
Dec 13, 2019 2.320 3.100 2.100 2.880 3,405,300 +0.68(+30.91%)
Dec 12, 2019 1.930 2.300 1.920 2.200 885,784 +0.28(+14.58%)
Dec 11, 2019 1.720 1.950 1.700 1.920 320,526 +0.19(+10.98%)
Dec 10, 2019 1.730 1.870 1.690 1.730 529,669 +0.05(+2.98%)
Dec 09, 2019 1.560 1.700 1.560 1.680 284,474 +0.10(+6.33%)
Dec 06, 2019 1.510 1.690 1.500 1.580 330,200 +0.08(+5.33%)
Dec 05, 2019 1.530 1.570 1.390 1.500 470,915 -0.03(-1.96%)
Dec 04, 2019 1.420 1.700 1.410 1.530 603,183 +0.12(+8.51%)
Dec 03, 2019 1.400 1.500 1.350 1.410 436,182 -0.10(-6.62%)
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.