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 (%)
Mar 09, 2021 32.49 32.49 32.49 0 +4.21(+14.89%)
Mar 08, 2021 27.95 30.32 26.50 28.28 1,296,319 +1.48(+5.52%)
Mar 05, 2021 28.22 28.24 23.15 26.80 1,343,700 +1.05(+4.08%)
Mar 04, 2021 26.03 27.50 23.88 25.75 1,584,474 -0.83(-3.12%)
Mar 03, 2021 28.08 28.66 26.13 26.58 1,062,882 -1.78(-6.28%)
Mar 02, 2021 33.00 33.49 27.67 28.36 1,900,853 -4.94(-14.83%)
Mar 01, 2021 33.23 34.62 32.77 33.30 717,075 +0.79(+2.43%)
Feb 26, 2021 34.00 35.91 30.80 32.51 1,405,900 -1.67(-4.89%)
Feb 25, 2021 32.61 36.72 32.61 34.18 1,297,496 +1.53(+4.69%)
Feb 24, 2021 33.34 35.64 31.52 32.65 1,605,104 +0.27(+0.83%)
Feb 23, 2021 40.50 41.41 31.12 32.38 4,136,841 -9.87(-23.36%)
Feb 22, 2021 38.71 45.42 38.30 42.25 2,724,694 +3.13(+8.00%)
Feb 19, 2021 37.26 39.71 36.54 39.12 1,454,500 +2.17(+5.87%)
Feb 18, 2021 32.68 38.60 32.38 36.95 1,925,297 +3.15(+9.32%)
Feb 17, 2021 33.50 34.57 32.00 33.80 1,351,338 +0.32(+0.96%)
Feb 16, 2021 31.31 34.70 29.87 33.48 2,237,777 +2.56(+8.28%)
Feb 12, 2021 28.23 32.25 27.11 30.92 2,075,400 +4.88(+18.74%)
Feb 11, 2021 26.35 27.38 25.21 26.04 813,965 -0.25(-0.95%)
Feb 10, 2021 28.58 29.59 25.88 26.29 1,311,905 -1.77(-6.31%)
Feb 09, 2021 27.05 28.63 26.38 28.06 967,861 +1.26(+4.70%)
Feb 08, 2021 23.98 27.00 23.57 26.80 1,199,484 +3.08(+12.98%)
Feb 05, 2021 21.70 23.88 21.16 23.72 1,053,700 +2.28(+10.63%)
Feb 04, 2021 20.87 22.12 20.50 21.44 835,970 +0.63(+3.03%)
Feb 03, 2021 20.83 21.01 19.65 20.81 920,568 -0.08(-0.38%)
Feb 02, 2021 20.31 21.00 19.83 20.89 1,073,713 +0.71(+3.52%)
Feb 01, 2021 19.21 20.31 18.88 20.18 754,491 +1.30(+6.91%)
Jan 29, 2021 18.80 20.36 18.50 18.88 972,000 +0.30(+1.59%)
Jan 28, 2021 20.75 20.75 17.76 18.58 1,318,573 -1.18(-5.97%)
Jan 27, 2021 18.18 20.78 18.14 19.76 1,476,862 +0.62(+3.24%)
Jan 26, 2021 19.30 19.90 19.06 19.14 1,041,556 +0.13(+0.68%)
Jan 25, 2021 17.31 19.07 16.95 19.01 1,280,052 +1.76(+10.20%)
Jan 22, 2021 17.00 17.37 16.59 17.25 801,400 +0.25(+1.47%)
Jan 21, 2021 17.61 17.61 17.00 17.00 716,857 -0.35(-2.02%)
Jan 20, 2021 17.95 18.02 16.50 17.35 1,520,888 -0.99(-5.40%)
Jan 19, 2021 17.30 18.55 17.14 18.34 1,563,693 +1.09(+6.32%)
Jan 15, 2021 17.55 18.19 16.55 17.25 2,124,700 -0.54(-3.04%)
Jan 14, 2021 20.00 20.05 17.40 17.79 6,275,992 +3.01(+20.37%)
Jan 13, 2021 16.07 16.50 14.14 14.78 1,919,092 -1.21(-7.57%)
Jan 12, 2021 14.31 16.08 14.31 15.99 1,410,254 +1.65(+11.51%)
Jan 11, 2021 14.29 14.77 13.86 14.34 924,377 +0.07(+0.49%)
Jan 08, 2021 14.26 14.90 13.65 14.27 1,474,500 +0.11(+0.78%)
Jan 07, 2021 12.85 14.20 12.60 14.16 1,292,853 +1.33(+10.37%)
Jan 06, 2021 12.90 13.43 12.50 12.83 1,393,535 -0.07(-0.54%)
Jan 05, 2021 13.51 13.79 12.61 12.90 1,514,125 -0.83(-6.05%)
Jan 04, 2021 13.63 14.96 12.60 13.73 3,096,663 +0.40(+3.00%)
Dec 31, 2020 13.33 13.33 13.33 2,116,251 -1.03(-7.17%)
Dec 30, 2020 13.72 15.48 13.29 14.36 2,116,251 +0.98(+7.32%)
Dec 29, 2020 14.47 14.74 13.10 13.38 1,675,287 -1.02(-7.08%)
Dec 28, 2020 16.12 16.19 14.22 14.40 2,121,371 -1.61(-10.06%)
Dec 24, 2020 17.40 18.16 15.71 16.01 1,674,700 -1.60(-9.09%)
Dec 23, 2020 18.40 18.60 16.80 17.61 2,777,308 +0.00(+0.00%)
Dec 22, 2020 15.15 19.37 14.04 17.61 15,856,627 +1.59(+9.93%)
Dec 21, 2020 13.01 17.79 11.82 16.02 37,575,016 +5.76(+56.14%)
Dec 18, 2020 10.78 11.04 10.23 10.26 2,504,100 -0.42(-3.93%)
Dec 17, 2020 10.65 10.80 10.21 10.68 782,011 +0.01(+0.09%)
Dec 16, 2020 11.20 11.26 10.48 10.67 902,123 -0.36(-3.26%)
Dec 15, 2020 11.47 11.80 10.68 11.03 1,127,509 -0.59(-5.08%)
Dec 14, 2020 12.37 12.53 11.16 11.62 1,008,338 -0.73(-5.91%)
Dec 11, 2020 12.50 13.49 11.82 12.35 3,798,000 +1.29(+11.66%)
Dec 10, 2020 10.00 11.18 10.00 11.06 1,007,160 +0.79(+7.69%)
Dec 09, 2020 11.74 11.95 9.920 10.27 1,766,650 -0.75(-6.81%)
Dec 08, 2020 10.56 11.05 10.22 11.02 910,646 +0.33(+3.09%)
Dec 07, 2020 9.500 11.24 9.460 10.69 1,882,907 +1.25(+13.24%)
Dec 04, 2020 9.270 9.700 9.160 9.440 583,600 +0.24(+2.61%)
Dec 03, 2020 9.070 9.540 8.900 9.200 655,584 +0.09(+0.99%)
Dec 02, 2020 9.700 9.700 8.880 9.110 775,936 -0.59(-6.08%)
Dec 01, 2020 9.680 10.67 9.470 9.700 1,246,404 +0.12(+1.25%)
Nov 30, 2020 9.360 9.830 8.740 9.580 1,783,406 -0.09(-0.93%)
Nov 27, 2020 7.570 9.750 7.564 9.670 1,889,800 +2.13(+28.25%)
Nov 25, 2020 7.660 7.801 7.420 7.540 336,900 -0.05(-0.66%)
Nov 24, 2020 7.950 7.950 7.300 7.590 822,196 -0.28(-3.56%)
Nov 23, 2020 8.280 8.420 7.810 7.870 740,801 -0.45(-5.41%)
Nov 20, 2020 8.560 8.636 8.150 8.320 638,500 -0.18(-2.12%)
Nov 19, 2020 8.300 8.500 8.220 8.500 312,009 +0.24(+2.91%)
Nov 18, 2020 8.280 8.620 8.120 8.260 465,571 -0.01(-0.12%)
Nov 17, 2020 8.380 8.380 7.800 8.270 684,508 -0.11(-1.31%)
Nov 16, 2020 8.000 8.430 7.947 8.380 535,024 +0.33(+4.10%)
Nov 13, 2020 8.210 8.300 7.800 8.050 474,300 -0.03(-0.37%)
Nov 12, 2020 7.840 8.330 7.700 8.080 646,906 +0.21(+2.67%)
Nov 11, 2020 7.850 8.300 7.703 7.870 1,094,189 +0.04(+0.51%)
Nov 10, 2020 7.490 7.870 7.050 7.830 950,618 +0.72(+10.13%)
Nov 09, 2020 7.300 7.430 6.800 7.110 1,518,115 -1.00(-12.33%)
Nov 06, 2020 8.240 8.730 7.970 8.110 1,049,400 -0.25(-2.99%)
Nov 05, 2020 8.200 8.490 7.810 8.360 648,437 +0.18(+2.20%)
Nov 04, 2020 7.900 8.300 7.900 8.180 709,533 +0.22(+2.76%)
Nov 03, 2020 7.590 8.045 7.460 7.960 635,201 +0.43(+5.71%)
Nov 02, 2020 7.710 7.850 7.230 7.530 910,314 +0.02(+0.27%)
Oct 30, 2020 7.990 8.250 7.360 7.510 666,700 -0.53(-6.59%)
Oct 29, 2020 7.500 8.090 7.370 8.040 915,563 +0.58(+7.77%)
Oct 28, 2020 8.080 8.090 7.300 7.460 1,097,139 -0.89(-10.66%)
Oct 27, 2020 9.120 9.310 8.110 8.350 1,127,163 -0.68(-7.53%)
Oct 26, 2020 8.700 9.220 8.470 9.030 1,290,821 +0.45(+5.24%)
Oct 23, 2020 8.400 8.620 8.010 8.580 1,024,000 +0.55(+6.85%)
Oct 22, 2020 7.760 8.150 7.630 8.030 834,754 +0.42(+5.52%)
Oct 21, 2020 8.270 8.620 7.580 7.610 1,010,421 -0.84(-9.94%)
Oct 20, 2020 8.680 8.790 8.260 8.450 607,466 -0.20(-2.31%)
Oct 19, 2020 9.320 9.340 8.600 8.650 775,657 -0.57(-6.18%)
Oct 16, 2020 9.650 9.790 9.000 9.220 1,027,300 -0.40(-4.16%)
Oct 15, 2020 9.650 10.17 9.220 9.620 2,016,051 +0.57(+6.30%)
Oct 14, 2020 9.680 9.940 9.050 9.050 1,224,820 -0.39(-4.13%)
Oct 13, 2020 8.490 9.520 8.490 9.440 1,273,735 +0.90(+10.54%)
Oct 12, 2020 8.950 8.980 8.380 8.540 652,311 -0.20(-2.29%)
Oct 09, 2020 8.450 8.800 8.100 8.740 934,600 +0.48(+5.81%)
Oct 08, 2020 8.970 8.970 8.160 8.260 1,087,104 -0.27(-3.17%)
Oct 07, 2020 7.620 8.660 7.620 8.530 1,570,089 +0.88(+11.50%)
Oct 06, 2020 7.950 8.100 7.440 7.650 990,215 -0.24(-3.04%)
Oct 05, 2020 7.100 7.940 7.090 7.890 1,169,921 +0.85(+12.07%)
Oct 02, 2020 6.920 7.180 6.870 7.040 496,800 -0.01(-0.21%)
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.