Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4890 -0.0835 (-14.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 0.5990 0.6000 0.4700 0.4890 590,156 -0.08(-14.59%)
Jan 08, 2025 0.5508 0.6000 0.5508 0.5725 240,160 +0.01(+2.23%)
Jan 07, 2025 0.6915 0.7170 0.5500 0.5600 320,603 -0.12(-18.25%)
Jan 06, 2025 0.6850 0.7190 0.6790 0.6850 269,771 -0.00(-0.46%)
Jan 03, 2025 0.7200 0.7456 0.6500 0.6882 357,403 -0.00(-0.41%)
Jan 02, 2025 0.6600 0.7200 0.6600 0.6910 252,025 +0.04(+5.46%)
Dec 31, 2024 0.6552 0 -0.04(-6.00%)
Dec 30, 2024 0.7510 0.7700 0.6706 0.6970 467,239 -0.02(-2.29%)
Dec 27, 2024 0.9000 0.9399 0.6265 0.7133 1,047,580 -0.16(-18.40%)
Dec 26, 2024 0.8000 0.9649 0.7810 0.8741 1,038,519 +0.09(+11.12%)
Dec 24, 2024 0.6700 0.8000 0.6700 0.7866 603,995 +0.14(+22.37%)
Dec 23, 2024 0.6500 0.7194 0.6150 0.6428 384,929 +0.00(+0.44%)
Dec 20, 2024 0.5840 0.6547 0.5558 0.6400 443,825 +0.06(+10.15%)
Dec 19, 2024 0.5200 0.6239 0.4902 0.5810 825,647 +0.09(+18.52%)
Dec 18, 2024 0.4600 0.5270 0.4530 0.4902 408,422 +0.04(+8.26%)
Dec 17, 2024 0.4500 0.4815 0.4500 0.4528 253,701 +0.00(+0.07%)
Dec 16, 2024 0.4998 0.4998 0.4525 0.4525 305,206 -0.05(-9.46%)
Dec 13, 2024 0.5100 0.5198 0.4505 0.4998 205,982 +0.01(+1.01%)
Dec 12, 2024 0.5054 0.5210 0.4830 0.4948 182,103 -0.03(-5.03%)
Dec 11, 2024 0.5480 0.5480 0.4800 0.5210 254,063 +0.03(+5.49%)
Dec 10, 2024 0.5125 0.5500 0.4732 0.4939 148,642 -0.03(-4.93%)
Dec 09, 2024 0.4575 0.5362 0.4575 0.5195 334,672 +0.08(+18.50%)
Dec 06, 2024 0.4430 0.4500 0.3750 0.4384 291,838 -0.01(-2.53%)
Dec 05, 2024 0.5027 0.5170 0.4205 0.4498 432,493 -0.05(-10.52%)
Dec 04, 2024 0.5500 0.6600 0.4632 0.5027 2,863,610 +0.02(+3.22%)
Dec 03, 2024 0.4620 0.4940 0.4430 0.4870 750,707 +0.05(+10.71%)
Dec 02, 2024 0.4000 0.4400 0.3855 0.4399 759,591 +0.04(+9.97%)
Nov 29, 2024 0.3650 0.4280 0.3620 0.4000 364,356 +0.03(+7.47%)
Nov 27, 2024 0.4210 0.4400 0.3650 0.3722 700,415 -0.04(-10.72%)
Nov 26, 2024 0.3600 0.4199 0.3630 0.4169 693,039 +0.05(+14.72%)
Nov 25, 2024 0.4080 0.4080 0.3610 0.3634 726,368 +0.01(+3.83%)
Nov 22, 2024 0.3400 0.3720 0.3129 0.3500 427,441 +0.01(+3.70%)
Nov 21, 2024 0.3200 0.4390 0.3200 0.3375 3,831,429 +0.02(+7.83%)
Nov 20, 2024 0.2900 0.3177 0.2764 0.3130 389,313 +0.02(+7.97%)
Nov 19, 2024 0.2860 0.2900 0.2701 0.2899 470,302 -0.01(-2.55%)
Nov 18, 2024 0.2600 0.3300 0.2599 0.2975 4,833,119 +0.03(+12.73%)
Nov 15, 2024 0.2750 0.2818 0.2551 0.2639 446,232 -0.01(-4.76%)
Nov 14, 2024 0.2652 0.2900 0.2591 0.2771 665,911 +0.03(+12.19%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.