Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.420 -0.440 (-23.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2024 1.610 1.687 1.490 1.500 57,160 -0.18(-10.71%)
Jan 30, 2024 1.990 2.044 1.670 1.680 87,968 -0.58(-25.66%)
Jan 29, 2024 2.310 2.320 2.250 2.260 21,708 +0.00(+0.12%)
Jan 26, 2024 2.240 2.310 2.230 2.257 35,428 -0.09(-3.95%)
Jan 25, 2024 2.400 2.410 2.290 2.350 34,695 -0.09(-3.69%)
Jan 24, 2024 2.480 2.520 2.440 2.440 29,606 -0.18(-6.87%)
Jan 23, 2024 2.610 2.650 2.560 2.620 18,298 +0.02(+0.77%)
Jan 22, 2024 2.600 2.670 2.600 2.600 15,112 -0.03(-1.14%)
Jan 19, 2024 2.550 2.680 2.550 2.630 27,399 +0.08(+3.34%)
Jan 18, 2024 2.640 2.640 2.520 2.545 8,338 -0.04(-1.74%)
Jan 17, 2024 2.688 2.688 2.560 2.590 31,293 -0.12(-4.43%)
Jan 16, 2024 2.750 2.750 2.683 2.710 18,496 +0.00(+0.00%)
Jan 12, 2024 2.730 2.760 2.680 2.710 15,173 +0.03(+1.12%)
Jan 11, 2024 2.740 2.740 2.600 2.680 43,443 -0.06(-2.19%)
Jan 10, 2024 2.750 2.830 2.730 2.740 32,722 -0.04(-1.44%)
Jan 09, 2024 2.860 2.860 2.750 2.780 19,465 +0.03(+1.09%)
Jan 08, 2024 2.740 2.800 2.740 2.750 31,077 +0.00(+0.00%)
Jan 05, 2024 2.760 2.825 2.730 2.750 36,631 -0.01(-0.36%)
Jan 04, 2024 2.910 2.958 2.740 2.760 66,744 -0.26(-8.61%)
Jan 03, 2024 2.950 3.034 2.870 3.020 73,070 -0.01(-0.33%)
Jan 02, 2024 2.750 3.080 2.740 3.030 142,863 +0.28(+10.18%)
Dec 29, 2023 2.890 2.970 2.740 2.750 154,418 -0.32(-10.42%)
Dec 28, 2023 3.050 3.100 2.820 3.070 237,140 -0.25(-7.53%)
Dec 27, 2023 3.250 3.670 2.860 3.320 2,299,750 +0.50(+17.73%)
Dec 26, 2023 3.040 3.040 2.810 2.820 7,306 +0.08(+2.92%)
Dec 22, 2023 3.010 3.010 2.710 2.740 20,541 -0.09(-3.18%)
Dec 21, 2023 3.000 3.000 2.760 2.830 11,415 -0.10(-3.41%)
Dec 20, 2023 2.980 3.000 2.870 2.930 14,616 -0.15(-4.87%)
Dec 19, 2023 3.310 3.390 3.080 3.080 8,612 -0.27(-8.06%)
Dec 18, 2023 3.380 3.390 3.350 3.350 8,896 -0.01(-0.30%)
Dec 15, 2023 3.860 3.900 3.360 3.360 128,733 -0.41(-10.76%)
Dec 14, 2023 3.700 4.000 3.570 3.765 51,823 +0.10(+2.59%)
Dec 13, 2023 3.450 3.760 3.360 3.670 41,338 +0.22(+6.38%)
Dec 12, 2023 3.380 3.660 3.225 3.450 28,296 +0.07(+2.07%)
Dec 11, 2023 3.340 3.440 3.300 3.380 20,977 -0.02(-0.59%)
Dec 08, 2023 3.360 3.440 3.320 3.400 23,582 +0.00(+0.00%)
Dec 07, 2023 3.300 3.400 3.225 3.400 9,209 +0.10(+3.03%)
Dec 06, 2023 3.420 3.450 3.260 3.300 35,576 -0.08(-2.37%)
Dec 05, 2023 3.130 3.400 3.040 3.380 34,548 +0.34(+11.18%)
Dec 04, 2023 3.200 3.270 3.000 3.040 30,381 -0.33(-9.93%)
Dec 01, 2023 3.420 3.520 3.310 3.375 48,980 -0.07(-2.17%)
Nov 30, 2023 3.280 3.450 3.260 3.450 40,636 +0.08(+2.37%)
Nov 29, 2023 2.910 3.410 2.910 3.370 166,825 +0.39(+13.09%)
Nov 28, 2023 2.880 2.980 2.850 2.980 12,538 +0.10(+3.47%)
Nov 27, 2023 2.920 2.950 2.830 2.880 33,207 -0.05(-1.71%)
Nov 24, 2023 2.900 2.950 2.860 2.930 7,405 +0.09(+3.17%)
Nov 22, 2023 2.820 2.940 2.820 2.840 12,961 +0.07(+2.38%)
Nov 21, 2023 2.900 2.940 2.750 2.774 21,928 -0.09(-3.00%)
Nov 20, 2023 2.890 2.960 2.840 2.860 7,930 +0.06(+2.14%)
Nov 17, 2023 2.890 2.930 2.750 2.800 31,412 -0.08(-2.78%)
Nov 16, 2023 2.960 2.970 2.870 2.880 17,843 +0.01(+0.35%)
Nov 15, 2023 2.900 3.020 2.870 2.870 32,362 +0.01(+0.35%)
Nov 14, 2023 2.790 2.940 2.790 2.860 41,733 +0.13(+4.76%)
Nov 13, 2023 2.950 2.950 2.730 2.730 15,559 -0.19(-6.51%)
Nov 10, 2023 3.150 3.200 2.890 2.920 95,585 -0.18(-5.81%)
Nov 09, 2023 3.210 3.253 3.080 3.100 20,368 -0.11(-3.43%)
Nov 08, 2023 3.140 3.270 3.080 3.210 13,073 -0.01(-0.31%)
Nov 07, 2023 3.300 3.300 3.102 3.220 20,159 -0.08(-2.42%)
Nov 06, 2023 3.190 3.370 3.070 3.300 115,756 +0.25(+8.20%)
Nov 03, 2023 3.060 3.239 2.970 3.050 141,335 +0.00(+0.00%)
Nov 02, 2023 2.820 3.140 2.820 3.050 73,366 +0.24(+8.50%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.