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 (%)
Aug 30, 2019 1.260 1.320 1.260 1.300 63,700 +0.06(+4.84%)
Aug 29, 2019 1.310 1.320 1.240 1.240 117,706 -0.04(-3.13%)
Aug 28, 2019 1.190 1.280 1.161 1.280 53,651 +0.10(+8.47%)
Aug 27, 2019 1.220 1.230 1.170 1.180 78,899 -0.03(-2.48%)
Aug 26, 2019 1.270 1.305 1.160 1.210 184,329 -0.06(-4.72%)
Aug 23, 2019 1.340 1.390 1.270 1.270 92,300 -0.06(-4.51%)
Aug 22, 2019 1.330 1.350 1.310 1.330 30,219 -0.01(-0.75%)
Aug 21, 2019 1.270 1.350 1.270 1.340 97,778 +0.07(+5.51%)
Aug 20, 2019 1.260 1.290 1.250 1.270 55,985 +0.01(+0.79%)
Aug 19, 2019 1.250 1.300 1.250 1.260 82,212 +0.01(+0.80%)
Aug 16, 2019 1.230 1.280 1.230 1.250 47,300 +0.01(+0.81%)
Aug 15, 2019 1.280 1.300 1.220 1.240 108,538 -0.04(-3.13%)
Aug 14, 2019 1.260 1.310 1.260 1.280 80,144 -0.01(-0.78%)
Aug 13, 2019 1.300 1.350 1.290 1.290 56,582 -0.02(-1.53%)
Aug 12, 2019 1.340 1.400 1.300 1.310 69,831 -0.05(-3.68%)
Aug 09, 2019 1.320 1.421 1.320 1.360 193,100 +0.02(+1.49%)
Aug 08, 2019 1.300 1.350 1.250 1.340 198,613 +0.04(+3.08%)
Aug 07, 2019 1.220 1.320 1.220 1.300 190,620 +0.07(+5.69%)
Aug 06, 2019 1.200 1.253 1.180 1.230 125,092 +0.03(+2.50%)
Aug 05, 2019 1.240 1.260 1.150 1.200 201,847 -0.07(-5.51%)
Aug 02, 2019 1.260 1.280 1.210 1.270 168,600 +0.01(+0.79%)
Aug 01, 2019 1.390 1.410 1.220 1.260 221,187 -0.12(-8.70%)
Jul 31, 2019 1.320 1.550 1.310 1.380 864,815 +0.08(+6.15%)
Jul 30, 2019 1.230 1.320 1.220 1.300 110,584 +0.05(+4.00%)
Jul 29, 2019 1.260 1.300 1.240 1.250 74,104 -0.01(-0.79%)
Jul 26, 2019 1.190 1.350 1.190 1.260 228,300 +0.08(+6.78%)
Jul 25, 2019 1.220 1.290 1.170 1.180 227,255 -0.03(-2.48%)
Jul 24, 2019 1.280 1.280 1.180 1.210 235,313 -0.06(-4.72%)
Jul 23, 2019 1.250 1.330 1.200 1.270 431,613 +0.02(+1.60%)
Jul 22, 2019 1.220 1.270 1.199 1.250 147,686 +0.02(+1.63%)
Jul 19, 2019 1.280 1.285 1.190 1.230 119,000 -0.03(-2.38%)
Jul 18, 2019 1.290 1.290 1.200 1.260 106,728 -0.01(-0.79%)
Jul 17, 2019 1.290 1.320 1.170 1.270 315,961 -0.02(-1.55%)
Jul 16, 2019 1.120 1.340 1.120 1.290 823,460 +0.17(+15.18%)
Jul 15, 2019 1.110 1.140 1.080 1.120 91,009 +0.01(+0.90%)
Jul 12, 2019 1.090 1.140 1.070 1.110 124,900 +0.00(+0.00%)
Jul 11, 2019 1.140 1.149 1.080 1.110 135,627 -0.02(-1.77%)
Jul 10, 2019 1.150 1.160 1.100 1.130 179,384 +0.00(+0.00%)
Jul 09, 2019 1.140 1.170 1.110 1.130 191,542 +0.00(+0.00%)
Jul 08, 2019 1.110 1.155 1.087 1.130 167,681 +0.03(+2.73%)
Jul 05, 2019 1.050 1.120 1.050 1.100 254,500 +0.03(+2.80%)
Jul 03, 2019 1.050 1.100 1.050 1.070 104,100 +0.02(+1.90%)
Jul 02, 2019 1.050 1.070 1.030 1.050 166,862 +0.02(+1.94%)
Jul 01, 2019 1.070 1.070 1.010 1.030 298,968 +0.01(+0.98%)
Jun 28, 2019 1.050 1.100 1.010 1.020 3,303,200 -0.03(-2.86%)
Jun 27, 2019 1.060 1.130 1.040 1.050 314,444 +0.00(+0.00%)
Jun 26, 2019 1.100 1.100 1.040 1.050 198,034 -0.05(-4.55%)
Jun 25, 2019 1.070 1.140 1.030 1.100 247,869 +0.04(+3.77%)
Jun 24, 2019 1.120 1.120 1.020 1.060 210,029 -0.04(-3.64%)
Jun 21, 2019 1.080 1.140 1.070 1.100 151,100 +0.00(+0.00%)
Jun 20, 2019 1.190 1.190 1.080 1.100 305,178 -0.05(-4.35%)
Jun 19, 2019 1.120 1.150 1.080 1.150 145,505 +0.02(+1.77%)
Jun 18, 2019 1.050 1.180 1.040 1.130 571,715 +0.09(+8.65%)
Jun 17, 2019 1.020 1.070 1.020 1.040 180,786 +0.02(+1.96%)
Jun 14, 2019 1.050 1.070 1.010 1.020 153,500 -0.02(-1.92%)
Jun 13, 2019 1.020 1.080 1.000 1.040 313,371 +0.02(+1.96%)
Jun 12, 2019 1.030 1.050 0.9900 1.020 383,161 +0.00(+0.00%)
Jun 11, 2019 0.9902 1.030 0.9750 1.020 320,423 +0.02(+2.10%)
Jun 10, 2019 1.040 1.044 0.9510 0.9990 536,202 -0.04(-3.94%)
Jun 07, 2019 1.060 1.080 1.020 1.040 291,400 -0.04(-3.70%)
Jun 06, 2019 1.040 1.090 0.9500 1.080 776,074 +0.01(+0.93%)
Jun 05, 2019 1.050 1.090 1.030 1.070 450,777 +0.01(+0.94%)
Jun 04, 2019 1.270 1.270 1.030 1.060 2,157,837 -0.23(-17.83%)
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.