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

Nantkwest Inc CS (NQ: NK )

N/A UNCHANGED
Last Price Updated: 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 31, 2016 8.000 8.610 8.000 8.220 275,592 +0.01(+0.12%)
Mar 30, 2016 8.420 8.890 8.090 8.210 282,567 -0.29(-3.41%)
Mar 29, 2016 8.310 8.550 7.890 8.500 397,153 -0.11(-1.28%)
Mar 28, 2016 8.140 8.780 7.860 8.610 210,871 +0.51(+6.30%)
Mar 24, 2016 8.350 8.100 8.100 8.100 474,800 -0.50(-5.81%)
Mar 23, 2016 8.600 8.990 8.345 8.600 444,451 -0.07(-0.81%)
Mar 22, 2016 8.020 8.680 8.000 8.670 394,139 +0.62(+7.70%)
Mar 21, 2016 7.200 8.183 7.100 8.050 423,166 +0.78(+10.73%)
Mar 18, 2016 7.240 7.450 6.910 7.270 940,017 +0.05(+0.69%)
Mar 17, 2016 7.570 7.605 7.170 7.220 439,197 -0.33(-4.37%)
Mar 16, 2016 7.600 7.920 7.370 7.550 306,538 -0.15(-1.95%)
Mar 15, 2016 8.190 8.270 7.530 7.700 302,742 -0.67(-8.00%)
Mar 14, 2016 8.200 8.630 8.110 8.370 386,137 +0.20(+2.45%)
Mar 11, 2016 7.990 8.750 7.577 8.170 711,831 -0.28(-3.31%)
Mar 10, 2016 9.000 9.290 8.210 8.450 273,504 -0.49(-5.48%)
Mar 09, 2016 9.210 9.210 8.360 8.940 222,740 -0.21(-2.30%)
Mar 08, 2016 9.610 9.750 8.780 9.150 327,687 -0.46(-4.79%)
Mar 07, 2016 8.960 10.30 8.770 9.610 871,840 +0.74(+8.34%)
Mar 04, 2016 7.590 9.050 7.450 8.870 643,474 +1.27(+16.71%)
Mar 03, 2016 7.890 7.920 7.380 7.600 298,028 -0.21(-2.69%)
Mar 02, 2016 7.120 7.940 7.100 7.810 537,615 +0.68(+9.54%)
Mar 01, 2016 6.950 7.450 6.740 7.130 447,457 +0.25(+3.63%)
Feb 29, 2016 7.400 7.620 6.820 6.880 271,952 -0.53(-7.15%)
Feb 26, 2016 7.280 7.510 7.080 7.410 210,118 +0.25(+3.49%)
Feb 25, 2016 7.410 7.455 7.020 7.160 202,181 -0.31(-4.15%)
Feb 24, 2016 7.260 7.540 7.050 7.470 218,650 +0.12(+1.63%)
Feb 23, 2016 7.710 7.760 7.250 7.350 232,803 -0.49(-6.25%)
Feb 22, 2016 8.320 8.380 7.700 7.840 312,224 -0.30(-3.69%)
Feb 19, 2016 7.450 8.490 7.090 8.140 454,461 +0.64(+8.53%)
Feb 18, 2016 7.760 7.990 7.270 7.500 419,176 -0.26(-3.35%)
Feb 17, 2016 7.860 7.990 7.520 7.760 504,204 +0.16(+2.11%)
Feb 16, 2016 6.810 7.810 6.510 7.600 751,853 +1.10(+16.92%)
Feb 12, 2016 6.390 6.500 6.500 6.500 427,600 +0.17(+2.69%)
Feb 11, 2016 6.150 6.600 6.100 6.330 488,490 -0.03(-0.47%)
Feb 10, 2016 6.820 7.345 6.150 6.360 654,135 -0.44(-6.47%)
Feb 09, 2016 6.700 7.083 6.320 6.800 637,300 +0.00(+0.00%)
Feb 08, 2016 7.520 7.920 6.340 6.800 1,097,279 -1.04(-13.27%)
Feb 05, 2016 8.360 8.560 7.810 7.840 533,577 -0.66(-7.76%)
Feb 04, 2016 8.550 9.080 8.310 8.500 566,811 -0.05(-0.58%)
Feb 03, 2016 9.050 9.060 8.010 8.550 762,688 -0.48(-5.32%)
Feb 02, 2016 9.630 9.650 8.900 9.030 347,929 -0.72(-7.38%)
Feb 01, 2016 10.31 10.42 9.650 9.750 401,983 -0.55(-5.34%)
Jan 29, 2016 10.27 11.03 10.02 10.30 500,694 +0.00(+0.00%)
Jan 28, 2016 11.11 11.15 10.24 10.30 408,775 -0.49(-4.54%)
Jan 27, 2016 12.02 12.04 10.75 10.79 512,912 -1.20(-10.01%)
Jan 26, 2016 12.34 12.34 11.01 11.99 450,874 -0.25(-2.04%)
Jan 25, 2016 12.67 13.31 12.17 12.24 607,884 -0.44(-3.47%)
Jan 22, 2016 12.75 12.94 12.21 12.68 282,182 +0.31(+2.51%)
Jan 21, 2016 12.59 13.09 12.00 12.37 343,268 -0.11(-0.88%)
Jan 20, 2016 11.64 12.71 10.75 12.48 718,668 +0.85(+7.31%)
Jan 19, 2016 12.67 12.77 11.33 11.63 461,265 -0.82(-6.59%)
Jan 15, 2016 12.10 12.45 12.45 12.45 426,400 -0.46(-3.56%)
Jan 14, 2016 11.95 13.16 11.12 12.91 505,665 +1.00(+8.40%)
Jan 13, 2016 13.89 14.23 11.83 11.91 502,702 -1.85(-13.44%)
Jan 12, 2016 13.67 14.30 13.14 13.76 405,876 +0.22(+1.62%)
Jan 11, 2016 14.50 14.50 12.35 13.54 866,158 -0.24(-1.74%)
Jan 08, 2016 13.17 13.92 13.00 13.78 612,031 +0.82(+6.33%)
Jan 07, 2016 14.75 14.75 12.90 12.96 570,437 -2.08(-13.83%)
Jan 06, 2016 15.40 15.49 14.72 15.04 507,399 -0.59(-3.77%)
Jan 05, 2016 15.82 16.25 15.60 15.63 297,499 -0.12(-0.76%)
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.