Quantcast
NK

NantKwest, Inc. Common Stock Historical Stock Prices

$1.12
*  
unch
unch
Get NK Alerts
*Delayed - data as of Apr. 26, 2019 9:33 ET  -  Find a broker to begin trading NK now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:33 1.12 1.12 1.12 1.12 1,391
04/25/2019 1.08 1.16 1.07 1.12 219,240
04/24/2019 1.12 1.12 1.0646 1.09 221,463
04/23/2019 1.12 1.17 1.07 1.13 503,856
04/22/2019 1.15 1.17 1.05 1.1 671,932
04/18/2019 1.23 1.25 1.13 1.16 890,522
04/17/2019 1.29 1.33 1.22 1.24 615,734
04/16/2019 1.44 1.44 1.31 1.32 375,475
04/15/2019 1.38 1.47 1.26 1.46 830,716
04/12/2019 1.42 1.48 1.38 1.39 694,648
04/11/2019 1.38 1.5 1.36 1.41 1,033,624
04/10/2019 1.29 1.37 1.27 1.33 293,276
04/09/2019 1.35 1.4 1.27 1.29 411,182
04/08/2019 1.42 1.42 1.35 1.36 203,659
04/05/2019 1.38 1.44 1.32 1.42 436,073
04/04/2019 1.43 1.44 1.31 1.39 303,293
04/03/2019 1.4 1.47 1.38 1.44 242,206
04/02/2019 1.52 1.5389 1.33 1.38 533,394
04/01/2019 1.59 1.65 1.5 1.51 405,552
03/29/2019 1.73 1.73 1.52 1.58 415,181
03/28/2019 1.75 1.8392 1.68 1.71 467,131
03/27/2019 1.65 1.75 1.55 1.75 767,778
03/26/2019 1.65 1.65 1.45 1.64 1,155,409
03/25/2019 1.38 1.8696 1.3 1.67 8,989,182
03/22/2019 1.37 1.38 1.25 1.26 295,731
03/21/2019 1.32 1.42 1.31 1.34 342,170
03/20/2019 1.35 1.42 1.3 1.32 339,771
03/19/2019 1.213 1.44 1.2 1.33 863,506
03/18/2019 1.22 1.24 1.18 1.22 189,620
03/15/2019 1.21 1.23 1.18 1.22 216,417
03/14/2019 1.23 1.24 1.16 1.21 151,467
03/13/2019 1.19 1.25 1.16 1.2 234,696
03/12/2019 1.19 1.2 1.15 1.19 141,358
03/11/2019 1.16 1.21 1.14 1.18 154,683
03/08/2019 1.19 1.37 1.11 1.16 1,583,523
03/07/2019 1.13 1.2 1.1 1.19 285,338
03/06/2019 1.24 1.24 1.12 1.14 345,532
03/05/2019 1.19 1.28 1.1305 1.25 309,423
03/04/2019 1.58 1.6597 1.17 1.19 1,634,180
03/01/2019 1.14 1.34 1.11 1.32 928,120
02/28/2019 1.15 1.1629 1.09 1.13 251,667
02/27/2019 1.17 1.19 1.14 1.15 98,471
02/26/2019 1.17 1.22 1.16 1.18 94,124
02/25/2019 1.2 1.2 1.12 1.18 159,288
02/22/2019 1.22 1.24 1.14 1.18 195,207
02/21/2019 1.16 1.22 1.16 1.205 194,387
02/20/2019 1.15 1.23 1.14 1.17 229,942
02/19/2019 1.14 1.17 1.125 1.14 162,099
02/15/2019 1.11 1.18 1.09 1.13 214,446
02/14/2019 1.12 1.14 1.08 1.1 172,441
02/13/2019 1.08 1.17 1.08 1.12 171,792
02/12/2019 1.17 1.23 1.07 1.07 305,313
02/11/2019 1.39 1.4 1.19 1.21 245,281
02/08/2019 1.09 1.36 1.08 1.35 260,039
02/07/2019 1.12 1.1628 1.06 1.075 129,209
02/06/2019 1.11 1.16 1.11 1.13 98,260
02/05/2019 1.15 1.1945 1.11 1.12 120,692
02/04/2019 1.1 1.14 1.09 1.13 167,559
02/01/2019 1.07 1.12 1.07 1.09 117,200
01/31/2019 1.11 1.14 1.05 1.08 173,012
01/30/2019 1.1 1.15 1.06 1.1 246,074
01/29/2019 1.08 1.1394 1.03 1.08 207,127
01/28/2019 1.15 1.17 1.05 1.09 330,301
01/25/2019 1.18 1.22 1.15 1.16 182,340
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio