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 )

1.960 +0.180 (+10.11%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 23, 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 (%)
Mar 28, 2024 1.750 1.860 1.700 1.890 395,893 +0.09(+5.00%)
Mar 27, 2024 1.880 1.900 1.790 1.800 483,680 -0.12(-6.25%)
Mar 26, 2024 2.150 2.150 1.830 1.920 866,169 -0.24(-11.11%)
Mar 25, 2024 2.440 2.570 2.000 2.160 1,506,096 -0.16(-6.90%)
Mar 22, 2024 2.250 2.540 2.210 2.320 1,445,021 +0.10(+4.50%)
Mar 21, 2024 2.120 2.250 1.960 2.220 842,174 +0.03(+1.37%)
Mar 20, 2024 2.210 2.470 2.130 2.190 1,867,993 +0.07(+3.30%)
Mar 19, 2024 1.890 3.090 1.870 2.120 22,120,888 +0.15(+7.61%)
Mar 18, 2024 1.940 2.030 1.800 1.970 568,952 +0.01(+0.51%)
Mar 15, 2024 1.780 2.050 1.750 1.960 537,550 +0.10(+5.38%)
Mar 14, 2024 1.890 1.960 1.750 1.860 341,470 -0.11(-5.58%)
Mar 13, 2024 1.800 2.090 1.780 1.970 848,543 +0.24(+13.87%)
Mar 12, 2024 2.670 2.840 1.670 1.730 2,524,233 -0.83(-32.42%)
Mar 11, 2024 2.280 3.100 2.230 2.560 9,810,869 +0.38(+17.43%)
Mar 08, 2024 1.920 2.640 1.890 2.180 8,515,781 +0.25(+12.95%)
Mar 07, 2024 2.010 2.350 1.750 1.930 12,779,785 +0.10(+5.46%)
Mar 06, 2024 1.250 4.060 1.160 1.830 107,001,032 +0.97(+112.30%)
Mar 05, 2024 0.9000 0.9900 0.8547 0.8620 744,801 +0.03(+3.22%)
Mar 04, 2024 0.8490 0.9200 0.7802 0.8351 87,254 -0.01(-1.64%)
Mar 01, 2024 0.8292 0.8500 0.8130 0.8490 67,298 +0.05(+6.52%)
Feb 29, 2024 0.9100 0.9123 0.7970 0.7970 47,989 -0.00(-0.39%)
Feb 28, 2024 0.9688 0.9896 0.8000 0.8001 111,719 -0.15(-15.57%)
Feb 27, 2024 1.000 1.000 0.9467 0.9476 11,885 -0.01(-1.29%)
Feb 26, 2024 1.040 1.040 0.9534 0.9600 27,789 -0.04(-4.00%)
Feb 23, 2024 0.9870 1.000 0.9870 1.000 17,142 +0.00(+0.00%)
Feb 22, 2024 1.008 1.060 0.9900 1.000 36,994 +0.05(+5.22%)
Feb 21, 2024 1.230 1.270 0.9401 0.9504 153,026 -0.31(-24.57%)
Feb 20, 2024 1.500 1.500 1.250 1.260 66,126 -0.24(-16.00%)
Feb 16, 2024 1.500 1.535 1.480 1.500 15,333 -0.00(-0.33%)
Feb 15, 2024 1.550 1.550 1.480 1.505 15,466 -0.01(-0.33%)
Feb 14, 2024 1.630 1.642 1.490 1.510 29,435 -0.04(-2.58%)
Feb 13, 2024 1.650 1.650 1.520 1.550 14,483 -0.07(-4.32%)
Feb 12, 2024 1.630 1.650 1.590 1.620 14,403 +0.00(+0.00%)
Feb 09, 2024 1.610 1.660 1.600 1.620 19,042 +0.01(+0.62%)
Feb 08, 2024 1.740 1.740 1.570 1.610 16,712 +0.04(+2.55%)
Feb 07, 2024 1.570 1.590 1.550 1.570 7,681 +0.02(+1.29%)
Feb 06, 2024 1.570 1.620 1.520 1.550 10,299 +0.00(+0.00%)
Feb 05, 2024 1.670 1.670 1.510 1.550 15,553 -0.08(-4.91%)
Feb 02, 2024 1.800 1.820 1.610 1.630 49,575 +0.02(+1.56%)
Feb 01, 2024 1.760 1.760 1.600 1.605 34,916 +0.10(+7.00%)
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%)
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.