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

NKGen Biotech, Inc. - Common Stock (NQ: NKGN )

0.4029 +0.0076 (+1.92%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 27, 2024 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 (%)
Sep 26, 2024 0.3700 0.4000 0.3715 0.3953 57,723 +0.02(+6.58%)
Sep 25, 2024 0.4309 0.4319 0.3709 0.3709 125,688 -0.03(-7.28%)
Sep 24, 2024 0.4095 0.4297 0.3975 0.4000 126,445 +0.00(+0.96%)
Sep 23, 2024 0.3880 0.4386 0.3880 0.3962 172,907 +0.01(+2.62%)
Sep 20, 2024 0.4275 0.4600 0.3744 0.3861 414,842 -0.04(-9.68%)
Sep 19, 2024 0.4800 0.4910 0.4275 0.4275 607,742 -0.05(-10.45%)
Sep 18, 2024 0.5000 0.5395 0.4774 0.4774 393,475 -0.01(-2.77%)
Sep 17, 2024 0.7100 0.7100 0.4511 0.4910 1,232,689 -0.25(-34.09%)
Sep 16, 2024 0.7540 0.7791 0.7400 0.7450 182,353 -0.03(-3.70%)
Sep 13, 2024 0.8473 0.8473 0.7510 0.7736 462,209 -0.10(-11.14%)
Sep 12, 2024 0.7400 0.8900 0.7400 0.8706 2,562,000 +0.09(+11.62%)
Sep 11, 2024 0.7650 0.7900 0.7501 0.7800 21,641 +0.02(+1.96%)
Sep 10, 2024 0.7847 0.7995 0.7529 0.7650 45,771 -0.04(-5.44%)
Sep 09, 2024 0.7900 0.8100 0.7537 0.8090 105,895 +0.03(+3.36%)
Sep 06, 2024 0.7514 0.7945 0.7500 0.7827 83,613 +0.02(+2.43%)
Sep 05, 2024 0.7300 0.7906 0.7300 0.7641 179,091 +0.03(+4.53%)
Sep 04, 2024 0.7707 0.7857 0.7310 0.7310 148,202 -0.05(-5.80%)
Sep 03, 2024 0.7832 0.8400 0.7665 0.7760 69,273 +0.00(+0.61%)
Aug 30, 2024 0.7666 0.8180 0.7640 0.7713 87,758 +0.01(+1.03%)
Aug 29, 2024 0.7385 0.8000 0.7328 0.7634 61,677 +0.00(+0.28%)
Aug 28, 2024 0.7875 0.7875 0.7300 0.7613 134,947 +0.01(+1.59%)
Aug 27, 2024 0.7900 0.7900 0.7320 0.7494 78,467 -0.04(-4.62%)
Aug 26, 2024 0.8430 0.8800 0.7733 0.7857 229,584 -0.07(-8.64%)
Aug 23, 2024 0.8199 0.9000 0.8050 0.8600 282,809 +0.06(+7.37%)
Aug 22, 2024 0.8430 0.8430 0.7903 0.8010 51,276 -0.01(-1.26%)
Aug 21, 2024 0.8100 0.8361 0.8000 0.8112 123,741 -0.01(-1.07%)
Aug 20, 2024 0.8200 0.8400 0.7660 0.8200 386,387 -0.04(-4.65%)
Aug 19, 2024 0.8400 0.8689 0.8190 0.8600 83,911 +0.02(+2.38%)
Aug 16, 2024 0.8600 0.8800 0.8300 0.8400 293,901 -0.04(-4.00%)
Aug 15, 2024 0.9000 0.9100 0.8600 0.8750 201,206 -0.03(-2.89%)
Aug 14, 2024 0.9500 0.9591 0.8800 0.9010 179,149 -0.04(-4.66%)
Aug 13, 2024 0.9500 1.010 0.9300 0.9450 91,044 -0.02(-1.56%)
Aug 12, 2024 1.000 1.012 0.9600 0.9600 49,358 -0.03(-3.03%)
Aug 09, 2024 1.040 1.050 0.9800 0.9900 49,974 -0.03(-2.94%)
Aug 08, 2024 1.000 1.020 0.9600 1.020 93,350 +0.04(+4.24%)
Aug 07, 2024 1.000 1.013 0.9600 0.9785 81,863 +0.01(+0.88%)
Aug 06, 2024 1.010 1.050 0.9311 0.9700 124,427 -0.00(-0.38%)
Aug 05, 2024 0.9700 1.020 0.9700 0.9737 108,474 -0.10(-9.00%)
Aug 02, 2024 1.060 1.080 0.9703 1.070 186,550 +0.00(+0.00%)
Aug 01, 2024 1.080 1.115 1.050 1.070 136,937 -0.03(-2.73%)
Jul 31, 2024 1.060 1.130 1.060 1.100 173,226 +0.03(+2.80%)
Jul 30, 2024 1.170 1.210 1.010 1.070 874,716 -0.18(-14.40%)
Jul 29, 2024 1.210 1.290 1.180 1.250 383,151 +0.05(+4.17%)
Jul 26, 2024 1.140 1.230 1.120 1.200 271,388 +0.05(+4.35%)
Jul 25, 2024 1.130 1.160 1.110 1.150 329,363 -0.02(-1.71%)
Jul 24, 2024 1.180 1.230 1.110 1.170 341,747 +0.00(+0.00%)
Jul 23, 2024 1.300 1.364 1.120 1.170 960,000 -0.11(-8.59%)
Jul 22, 2024 1.200 1.350 1.150 1.280 1,889,458 +0.09(+7.56%)
Jul 19, 2024 1.050 1.280 1.050 1.190 2,502,875 +0.08(+7.21%)
Jul 18, 2024 1.300 1.370 1.020 1.110 37,378,248 +0.17(+18.59%)
Jul 17, 2024 0.8980 0.9793 0.8969 0.9360 260,296 +0.04(+4.23%)
Jul 16, 2024 0.9900 1.000 0.8725 0.8980 247,893 -0.03(-3.44%)
Jul 15, 2024 0.9800 1.017 0.8710 0.9300 259,145 -0.03(-3.12%)
Jul 12, 2024 1.060 1.097 0.9510 0.9600 408,672 -0.08(-7.69%)
Jul 11, 2024 1.150 1.200 1.040 1.040 340,501 -0.12(-10.73%)
Jul 10, 2024 1.180 1.220 1.151 1.165 75,096 -0.03(-2.92%)
Jul 09, 2024 1.330 1.330 1.175 1.200 154,360 -0.14(-10.45%)
Jul 08, 2024 1.340 1.372 1.310 1.340 41,461 +0.00(+0.00%)
Jul 05, 2024 1.310 1.340 1.290 1.340 43,871 +0.03(+2.29%)
Jul 03, 2024 1.210 1.320 1.210 1.310 47,441 +0.10(+8.26%)
Jul 02, 2024 1.260 1.280 1.210 1.210 39,937 -0.06(-4.72%)
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.