Skip to main content

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

1.145 -0.135 (-10.55%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.260 1.290 1.250 1.270 38,826 +0.00(+0.00%)
Jun 28, 2024 1.230 1.270 1.200 1.270 51,306 +0.03(+2.42%)
Jun 27, 2024 1.360 1.360 1.210 1.240 88,726 -0.06(-4.62%)
Jun 26, 2024 1.270 1.330 1.210 1.300 168,420 +0.11(+9.24%)
Jun 25, 2024 1.210 1.240 1.190 1.190 28,077 +0.00(+0.00%)
Jun 24, 2024 1.210 1.265 1.170 1.190 63,966 +0.00(+0.00%)
Jun 21, 2024 1.200 1.260 1.190 1.190 51,972 -0.01(-0.83%)
Jun 20, 2024 1.210 1.250 1.200 1.200 70,948 +0.01(+0.84%)
Jun 18, 2024 1.300 1.300 1.190 1.190 133,308 -0.10(-7.75%)
Jun 17, 2024 1.320 1.360 1.260 1.290 104,943 -0.06(-4.44%)
Jun 14, 2024 1.300 1.360 1.280 1.350 44,299 +0.03(+2.27%)
Jun 13, 2024 1.320 1.390 1.300 1.320 66,592 +0.03(+2.33%)
Jun 12, 2024 1.400 1.520 1.260 1.290 890,278 -0.12(-8.51%)
Jun 11, 2024 1.430 1.460 1.390 1.410 35,549 -0.02(-1.40%)
Jun 10, 2024 1.460 1.490 1.350 1.430 93,584 -0.02(-1.38%)
Jun 07, 2024 1.370 1.500 1.360 1.450 122,333 +0.08(+5.84%)
Jun 06, 2024 1.450 1.450 1.350 1.370 91,171 -0.08(-5.52%)
Jun 05, 2024 1.420 1.450 1.385 1.450 71,913 +0.01(+0.69%)
Jun 04, 2024 1.530 1.550 1.400 1.440 158,515 -0.12(-7.69%)
Jun 03, 2024 1.600 1.650 1.530 1.560 185,410 -0.11(-6.59%)
May 31, 2024 1.620 1.695 1.590 1.670 183,876 +0.10(+6.37%)
May 30, 2024 1.650 1.750 1.520 1.570 456,632 -0.07(-4.27%)
May 29, 2024 1.490 1.650 1.460 1.640 359,421 +0.14(+9.33%)
May 28, 2024 1.590 1.610 1.440 1.500 186,987 +0.08(+5.63%)
May 24, 2024 1.830 1.867 1.410 1.420 434,729 -0.44(-23.66%)
May 23, 2024 1.870 2.190 1.770 1.860 1,901,495 +0.08(+4.49%)
May 22, 2024 1.710 1.900 1.600 1.780 709,845 +0.02(+1.14%)
May 21, 2024 1.590 1.870 1.590 1.760 1,597,464 +0.05(+2.92%)
May 20, 2024 1.420 2.140 1.250 1.710 33,380,316 +0.59(+52.68%)
May 17, 2024 1.140 1.150 1.100 1.120 48,148 -0.01(-0.88%)
May 16, 2024 1.120 1.150 1.120 1.130 53,123 -0.01(-0.88%)
May 15, 2024 1.140 1.190 1.120 1.140 53,032 +0.00(+0.00%)
May 14, 2024 1.250 1.250 1.115 1.140 160,290 -0.10(-8.06%)
May 13, 2024 1.230 1.281 1.220 1.240 62,306 -0.02(-1.59%)
May 10, 2024 1.230 1.320 1.230 1.260 65,176 +0.01(+0.80%)
May 09, 2024 1.340 1.340 1.220 1.250 147,724 -0.10(-7.41%)
May 08, 2024 1.300 1.360 1.270 1.350 49,220 +0.06(+4.65%)
May 07, 2024 1.310 1.330 1.280 1.290 112,656 -0.05(-3.73%)
May 06, 2024 1.430 1.510 1.330 1.340 140,728 -0.09(-6.29%)
May 03, 2024 1.330 1.550 1.320 1.430 209,580 +0.11(+8.33%)
May 02, 2024 1.550 1.550 1.280 1.320 244,201 -0.14(-9.59%)
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.