• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.2470 -0.0130 (-5.00%)
    Streaming Delayed Price Updated: 3:59 PM EST, Nov 13, 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 (%)
    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%)
    Oct 01, 2024 0.3800 0.3940 0.3700 0.3822 154,883 +0.00(+1.11%)
    Sep 30, 2024 0.3900 0.4014 0.3619 0.3780 213,128 -0.02(-5.83%)
    Sep 27, 2024 0.3951 0.4029 0.3802 0.4014 116,638 +0.01(+1.54%)
    Sep 26, 2024 0.3700 0.4000 0.3715 0.3953 57,723 +0.02(+6.58%)
    Sep 25, 2024 0.4309 0.4319 0.3709 0.3709 125,688 -0.03(-7.28%)
    Sep 24, 2024 0.4095 0.4297 0.3975 0.4000 126,445 +0.00(+0.96%)
    Sep 23, 2024 0.3880 0.4386 0.3880 0.3962 172,907 +0.01(+2.62%)
    Sep 20, 2024 0.4275 0.4600 0.3744 0.3861 414,842 -0.04(-9.68%)
    Sep 19, 2024 0.4800 0.4910 0.4275 0.4275 607,742 -0.05(-10.45%)
    Sep 18, 2024 0.5000 0.5395 0.4774 0.4774 393,475 -0.01(-2.77%)
    Sep 17, 2024 0.7100 0.7100 0.4511 0.4910 1,232,689 -0.25(-34.09%)
    Sep 16, 2024 0.7540 0.7791 0.7400 0.7450 182,353 -0.03(-3.70%)
    Sep 13, 2024 0.8473 0.8473 0.7510 0.7736 462,209 -0.10(-11.14%)
    Sep 12, 2024 0.7400 0.8900 0.7400 0.8706 2,562,000 +0.09(+11.62%)
    Sep 11, 2024 0.7650 0.7900 0.7501 0.7800 21,641 +0.02(+1.96%)
    Sep 10, 2024 0.7847 0.7995 0.7529 0.7650 45,771 -0.04(-5.44%)
    Sep 09, 2024 0.7900 0.8100 0.7537 0.8090 105,895 +0.03(+3.36%)
    Sep 06, 2024 0.7514 0.7945 0.7500 0.7827 83,613 +0.02(+2.43%)
    Sep 05, 2024 0.7300 0.7906 0.7300 0.7641 179,091 +0.03(+4.53%)
    Sep 04, 2024 0.7707 0.7857 0.7310 0.7310 148,202 -0.05(-5.80%)
    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.