Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6400 +0.0749 (+13.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.5840 0.6547 0.5558 0.6400 443,825 +0.06(+9.42%)
Dec 19, 2024 0.5200 0.6239 0.4902 0.5849 837,657 +0.09(+19.32%)
Dec 18, 2024 0.4600 0.5270 0.4530 0.4902 408,422 +0.04(+8.26%)
Dec 17, 2024 0.4500 0.4815 0.4500 0.4528 253,701 +0.00(+0.07%)
Dec 16, 2024 0.4998 0.4998 0.4525 0.4525 305,206 -0.05(-9.46%)
Dec 13, 2024 0.5100 0.5198 0.4505 0.4998 205,982 +0.01(+1.01%)
Dec 12, 2024 0.5054 0.5210 0.4830 0.4948 182,125 -0.03(-5.03%)
Dec 11, 2024 0.5480 0.5480 0.4800 0.5210 254,063 +0.03(+5.49%)
Dec 10, 2024 0.5125 0.5500 0.4732 0.4939 148,642 -0.03(-4.93%)
Dec 09, 2024 0.4575 0.5362 0.4575 0.5195 334,672 +0.08(+18.50%)
Dec 06, 2024 0.4430 0.4500 0.3750 0.4384 291,838 -0.01(-2.53%)
Dec 05, 2024 0.5027 0.5170 0.4205 0.4498 433,141 -0.05(-10.52%)
Dec 04, 2024 0.5500 0.6600 0.4632 0.5027 2,863,610 +0.02(+3.22%)
Dec 03, 2024 0.4620 0.4940 0.4430 0.4870 750,707 +0.05(+10.71%)
Dec 02, 2024 0.4000 0.4400 0.3855 0.4399 759,591 +0.04(+9.97%)
Nov 29, 2024 0.3650 0.4280 0.3620 0.4000 364,356 +0.03(+7.47%)
Nov 27, 2024 0.4210 0.4400 0.3650 0.3722 700,415 -0.04(-10.72%)
Nov 26, 2024 0.3600 0.4199 0.3630 0.4169 693,039 +0.05(+14.72%)
Nov 25, 2024 0.4080 0.4080 0.3610 0.3634 726,368 +0.01(+3.83%)
Nov 22, 2024 0.3400 0.3720 0.3129 0.3500 427,441 +0.01(+3.70%)
Nov 21, 2024 0.3200 0.4390 0.3200 0.3375 3,831,429 +0.02(+7.83%)
Nov 20, 2024 0.2900 0.3177 0.2764 0.3130 390,123 +0.02(+7.97%)
Nov 19, 2024 0.2860 0.2900 0.2701 0.2899 470,302 -0.01(-2.55%)
Nov 18, 2024 0.2600 0.3300 0.2599 0.2975 4,833,119 +0.03(+12.73%)
Nov 15, 2024 0.2750 0.2818 0.2551 0.2639 446,232 -0.01(-4.76%)
Nov 14, 2024 0.2652 0.2900 0.2591 0.2771 665,911 +0.03(+12.19%)
Nov 13, 2024 0.2650 0.2700 0.2320 0.2470 656,414 -0.01(-5.00%)
Nov 12, 2024 0.2620 0.2751 0.2600 0.2600 317,652 -0.01(-3.35%)
Nov 11, 2024 0.2630 0.2780 0.2422 0.2690 561,000 +0.00(+0.00%)
Nov 08, 2024 0.2810 0.2950 0.2639 0.2690 581,590 -0.00(-0.44%)
Nov 07, 2024 0.2619 0.2780 0.2516 0.2702 271,386 +0.00(+0.07%)
Nov 06, 2024 0.2510 0.2800 0.2510 0.2700 549,227 +0.01(+4.25%)
Nov 05, 2024 0.2510 0.2681 0.2350 0.2590 499,152 +0.00(+1.41%)
Nov 04, 2024 0.2746 0.2800 0.2500 0.2554 391,409 -0.01(-4.42%)
Nov 01, 2024 0.2620 0.2704 0.2470 0.2672 635,279 -0.01(-3.08%)
Oct 31, 2024 0.2784 0.2921 0.2745 0.2757 365,180 -0.01(-3.94%)
Oct 30, 2024 0.2900 0.2950 0.2730 0.2870 753,818 -0.02(-7.69%)
Oct 29, 2024 0.3610 0.3649 0.3029 0.3109 2,897,149 -0.04(-11.17%)
Oct 28, 2024 0.4100 0.4100 0.3310 0.3500 1,101,669 -0.05(-12.32%)
Oct 25, 2024 0.3755 0.4299 0.3700 0.3992 996,219 +0.01(+3.13%)
Oct 24, 2024 0.3800 0.3999 0.3620 0.3871 502,962 +0.00(+0.60%)
Oct 23, 2024 0.4190 0.4239 0.3750 0.3848 879,284 -0.03(-7.28%)
Oct 22, 2024 0.4245 0.4480 0.3810 0.4150 2,018,482 -0.04(-8.02%)
Oct 21, 2024 0.4300 0.6500 0.4130 0.4512 14,469,848 +0.05(+12.86%)
Oct 18, 2024 0.4500 0.4980 0.3864 0.3998 5,070,310 -0.30(-42.89%)
Oct 17, 2024 0.2847 0.8697 0.2716 0.7000 23,687,840 +0.42(+154.08%)
Oct 16, 2024 0.2240 0.2970 0.2152 0.2755 1,049,522 +0.05(+19.78%)
Oct 15, 2024 0.2603 0.2606 0.2026 0.2300 732,006 -0.02(-6.54%)
Oct 14, 2024 0.2800 0.2949 0.2461 0.2461 368,369 -0.03(-12.11%)
Oct 11, 2024 0.2900 0.2900 0.2710 0.2800 149,063 -0.01(-2.61%)
Oct 10, 2024 0.2971 0.3200 0.2800 0.2875 298,878 -0.01(-1.88%)
Oct 09, 2024 0.3500 0.3510 0.2910 0.2930 390,704 -0.05(-13.82%)
Oct 08, 2024 0.3600 0.3690 0.3022 0.3400 356,229 -0.03(-8.13%)
Oct 07, 2024 0.3895 0.3895 0.3500 0.3701 306,586 -0.03(-7.48%)
Oct 04, 2024 0.3956 0.4400 0.3942 0.4000 1,401,154 +0.01(+2.83%)
Oct 03, 2024 0.3870 0.3970 0.3750 0.3890 333,927 +0.02(+4.85%)
Oct 02, 2024 0.3700 0.3954 0.3700 0.3710 167,065 -0.01(-2.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.