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 (%)
May 31, 2016 7.490 7.840 7.350 7.620 626,816 +0.22(+2.97%)
May 27, 2016 7.210 7.400 7.400 7.400 480,100 +0.24(+3.35%)
May 26, 2016 7.390 7.405 7.110 7.160 504,369 -0.25(-3.37%)
May 25, 2016 7.280 7.620 7.160 7.410 413,754 +0.17(+2.35%)
May 24, 2016 6.750 7.260 6.400 7.240 416,703 +0.63(+9.53%)
May 23, 2016 6.020 6.770 5.890 6.610 448,140 +0.56(+9.26%)
May 20, 2016 5.770 6.230 5.532 6.050 781,276 +0.28(+4.85%)
May 19, 2016 6.610 6.750 5.430 5.770 1,101,137 -0.98(-14.52%)
May 18, 2016 6.730 6.940 6.660 6.750 315,380 -0.04(-0.59%)
May 17, 2016 6.780 7.000 6.650 6.790 413,749 +0.00(+0.00%)
May 16, 2016 6.740 6.920 6.600 6.790 395,253 +0.12(+1.80%)
May 13, 2016 6.780 6.950 6.510 6.670 440,476 -0.10(-1.48%)
May 12, 2016 7.850 7.850 6.290 6.770 717,344 -0.98(-12.65%)
May 11, 2016 8.170 8.320 7.728 7.750 187,487 -0.41(-5.02%)
May 10, 2016 8.410 8.480 7.920 8.160 140,756 -0.23(-2.74%)
May 09, 2016 8.040 8.520 7.920 8.390 126,758 +0.39(+4.88%)
May 06, 2016 7.440 8.100 7.400 8.000 223,858 +0.45(+5.96%)
May 05, 2016 7.860 7.880 7.360 7.550 187,965 -0.26(-3.33%)
May 04, 2016 8.010 8.160 7.710 7.810 318,196 -0.33(-4.05%)
May 03, 2016 8.340 8.420 8.060 8.140 157,788 -0.26(-3.10%)
May 02, 2016 8.330 8.430 7.836 8.400 236,082 +0.11(+1.33%)
Apr 29, 2016 8.600 8.670 8.160 8.290 216,067 -0.30(-3.49%)
Apr 28, 2016 8.700 9.012 8.540 8.590 425,426 -0.14(-1.60%)
Apr 27, 2016 9.430 9.450 8.630 8.730 450,647 -0.76(-8.01%)
Apr 26, 2016 9.630 9.630 9.120 9.490 272,781 -0.21(-2.16%)
Apr 25, 2016 9.800 10.09 9.480 9.700 191,782 -0.08(-0.82%)
Apr 22, 2016 9.690 10.00 9.470 9.780 226,590 +0.04(+0.41%)
Apr 21, 2016 9.370 9.940 9.290 9.740 324,835 +0.37(+3.95%)
Apr 20, 2016 9.300 9.590 9.090 9.370 178,444 +0.09(+0.97%)
Apr 19, 2016 9.730 10.26 8.818 9.280 459,928 -0.52(-5.31%)
Apr 18, 2016 9.860 9.960 9.551 9.800 326,248 -0.02(-0.20%)
Apr 15, 2016 9.980 10.04 9.405 9.820 336,815 -0.22(-2.19%)
Apr 14, 2016 9.160 10.09 9.160 10.04 391,187 +0.75(+8.07%)
Apr 13, 2016 9.050 9.390 8.930 9.290 265,911 +0.30(+3.34%)
Apr 12, 2016 8.630 9.110 8.530 8.990 126,303 +0.24(+2.74%)
Apr 11, 2016 8.840 9.040 8.560 8.750 180,263 -0.18(-2.02%)
Apr 08, 2016 9.720 9.720 8.600 8.930 372,619 -0.60(-6.30%)
Apr 07, 2016 9.400 9.850 9.220 9.530 367,566 -0.03(-0.31%)
Apr 06, 2016 8.720 9.590 8.710 9.560 593,976 +0.86(+9.89%)
Apr 05, 2016 9.580 9.700 8.660 8.700 387,109 -1.02(-10.49%)
Apr 04, 2016 8.600 9.890 8.530 9.720 610,954 +1.09(+12.63%)
Apr 01, 2016 8.120 8.650 7.990 8.630 439,639 +0.41(+4.99%)
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%)
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.