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 (%)
Jul 31, 2017 6.500 6.590 6.320 6.460 196,673 -0.02(-0.31%)
Jul 28, 2017 6.470 6.730 6.350 6.480 336,170 -0.11(-1.67%)
Jul 27, 2017 7.170 7.348 6.540 6.590 265,210 -0.56(-7.83%)
Jul 26, 2017 7.340 7.410 7.100 7.150 168,997 -0.13(-1.79%)
Jul 25, 2017 7.420 7.609 7.130 7.280 150,441 -0.08(-1.09%)
Jul 24, 2017 7.160 7.400 7.030 7.360 192,126 +0.23(+3.23%)
Jul 21, 2017 7.270 7.330 7.100 7.130 185,839 -0.09(-1.25%)
Jul 20, 2017 7.030 7.470 6.880 7.220 365,078 +0.24(+3.44%)
Jul 19, 2017 6.710 7.130 6.710 6.980 315,110 +0.18(+2.65%)
Jul 18, 2017 6.810 6.950 6.680 6.800 199,382 -0.02(-0.29%)
Jul 17, 2017 6.810 7.280 6.710 6.820 317,351 +0.01(+0.15%)
Jul 14, 2017 6.790 6.940 6.570 6.810 358,340 +0.00(+0.00%)
Jul 13, 2017 6.850 7.040 6.620 6.810 276,273 -0.11(-1.59%)
Jul 12, 2017 6.880 7.100 6.830 6.920 255,932 +0.05(+0.73%)
Jul 11, 2017 6.870 6.990 6.750 6.870 306,047 -0.08(-1.15%)
Jul 10, 2017 7.190 7.250 6.710 6.950 389,392 -0.26(-3.61%)
Jul 07, 2017 7.060 7.410 7.040 7.210 375,126 +0.23(+3.30%)
Jul 06, 2017 7.850 8.000 6.910 6.980 930,815 -0.94(-11.87%)
Jul 05, 2017 8.180 8.449 7.901 7.920 1,061,697 -0.27(-3.30%)
Jul 03, 2017 7.660 8.240 7.550 8.190 460,238 +0.60(+7.91%)
Jun 30, 2017 7.550 7.740 7.280 7.590 566,785 +0.04(+0.53%)
Jun 29, 2017 7.800 8.160 7.470 7.550 969,204 -0.31(-3.94%)
Jun 28, 2017 7.680 8.000 7.440 7.860 550,486 +0.26(+3.42%)
Jun 27, 2017 7.580 8.250 7.550 7.600 1,158,821 +0.02(+0.26%)
Jun 26, 2017 7.490 7.790 7.260 7.580 627,326 +0.09(+1.20%)
Jun 23, 2017 7.490 6.940 7.490 2,131,782 +0.52(+7.46%)
Jun 22, 2017 6.890 7.460 6.700 6.970 692,458 -0.03(-0.43%)
Jun 21, 2017 7.500 7.720 6.590 7.000 1,263,295 -0.43(-5.79%)
Jun 20, 2017 7.290 8.150 7.250 7.430 2,308,483 +0.35(+4.94%)
Jun 19, 2017 6.760 7.120 6.100 7.080 1,126,444 +0.60(+9.26%)
Jun 16, 2017 6.250 6.520 6.210 6.480 1,333,367 +0.33(+5.37%)
Jun 15, 2017 5.660 6.310 5.660 6.150 1,075,501 +0.48(+8.47%)
Jun 14, 2017 5.680 6.330 5.470 5.670 1,141,935 +0.04(+0.71%)
Jun 13, 2017 4.800 5.660 4.800 5.630 1,194,021 +0.73(+14.90%)
Jun 12, 2017 4.280 5.250 4.280 4.900 1,404,359 +0.69(+16.39%)
Jun 09, 2017 4.060 4.360 3.900 4.210 584,626 +0.09(+2.18%)
Jun 08, 2017 4.400 4.610 4.060 4.120 686,011 -0.26(-5.94%)
Jun 07, 2017 4.270 4.690 4.200 4.380 1,109,057 +0.14(+3.30%)
Jun 06, 2017 4.050 4.410 4.020 4.240 812,241 +0.25(+6.27%)
Jun 05, 2017 4.130 4.136 3.970 3.990 465,023 -0.12(-2.92%)
Jun 02, 2017 3.960 4.130 3.870 4.110 439,298 +0.25(+6.48%)
Jun 01, 2017 3.650 3.970 3.650 3.860 390,585 +0.19(+5.18%)
May 31, 2017 3.810 3.895 3.630 3.670 628,198 -0.14(-3.55%)
May 30, 2017 3.770 4.060 3.770 3.805 454,679 +0.03(+0.79%)
May 26, 2017 4.160 4.250 3.760 3.775 530,415 -0.40(-9.69%)
May 25, 2017 4.060 4.360 4.000 4.180 453,228 +0.16(+3.98%)
May 24, 2017 4.150 4.330 3.970 4.020 640,532 -0.10(-2.43%)
May 23, 2017 3.910 4.480 3.910 4.120 1,127,295 +0.25(+6.46%)
May 22, 2017 3.500 3.940 3.410 3.870 656,457 +0.41(+11.85%)
May 19, 2017 3.770 3.850 3.420 3.460 636,574 -0.29(-7.73%)
May 18, 2017 3.710 3.770 3.650 3.750 343,691 +0.05(+1.35%)
May 17, 2017 3.750 4.010 3.660 3.700 529,549 -0.11(-2.89%)
May 16, 2017 4.290 4.420 3.760 3.810 1,104,916 -0.79(-17.17%)
May 15, 2017 4.000 4.930 3.980 4.600 2,209,824 +0.62(+15.58%)
May 12, 2017 3.170 4.070 3.111 3.980 1,318,255 +0.80(+25.16%)
May 11, 2017 3.010 3.250 2.910 3.180 355,011 +0.20(+6.71%)
May 10, 2017 3.170 3.170 2.880 2.980 273,065 -0.11(-3.56%)
May 09, 2017 2.930 3.140 2.900 3.090 351,675 +0.26(+9.19%)
May 08, 2017 2.970 2.970 2.710 2.830 315,089 -0.10(-3.41%)
May 05, 2017 2.880 3.040 2.850 2.930 368,739 +0.04(+1.38%)
May 04, 2017 2.910 2.950 2.850 2.890 185,332 -0.02(-0.69%)
May 03, 2017 3.010 3.030 2.900 2.910 203,949 -0.13(-4.28%)
May 02, 2017 3.010 3.110 2.870 3.040 399,445 +0.00(+0.00%)
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.