NK

NantKwest Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
NantKwest Inc NK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.75 -6.17% 26.61 16:13:27
Open Price Low Price High Price Close Price Prev Close
28.08 26.13 28.66 26.61 28.36
more quote information »

NK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.5036.72526.1331.801,381,781-6.89-20.57%
1 Month20.8345.4219.6532.041,572,6985.7827.75%
3 Months11.7445.429.9219.132,485,54114.87126.66%
6 Months6.8645.426.0315.591,680,53819.75287.9%
1 Year5.1745.422.5211.851,710,96621.44414.7%
3 Years4.7645.420.938.88935,07821.85459.03%
5 Years7.8945.420.938.35688,12718.72237.26%

NK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 28.36 -4.94 -14.83% 33.00 33.4899 27.67 1,900,270
Mar 01 2021 33.30 0.79 2.43% 33.23 34.617 32.765 717,069
Feb 26 2021 32.51 -1.67 -4.89% 34.00 35.91 30.80 1,400,624
Feb 25 2021 34.18 1.53 4.69% 32.61 36.725 32.61 1,296,160
Feb 24 2021 32.65 0.27 0.83% 33.50 35.64 31.52 1,594,784
Feb 23 2021 32.38 -9.87 -23.36% 41.40 41.4099 31.1201 4,121,904
Feb 22 2021 42.25 3.13 8.0% 38.71 45.42 38.33 2,723,547
Feb 19 2021 39.12 2.17 5.87% 37.255 39.71 36.54 1,452,652
Feb 18 2021 36.95 3.15 9.32% 32.67 38.60 32.38 1,925,208
Feb 17 2021 33.80 0.32 0.96% 33.50 34.57 32.00 1,350,592
Feb 16 2021 33.48 2.56 8.28% 30.92 34.70 29.87 2,236,766
Feb 12 2021 30.92 4.88 18.74% 28.23 32.2499 27.11 2,070,806
Feb 11 2021 26.04 -0.25 -0.95% 26.35 27.38 25.21 806,585
Feb 10 2021 26.29 -1.77 -6.31% 28.58 29.59 25.88 1,311,353
Feb 09 2021 28.06 1.26 4.7% 27.045 28.6299 26.3801 967,839
Feb 08 2021 26.80 3.08 12.98% 24.00 27.00 23.5676 1,198,966
Feb 05 2021 23.72 2.28 10.63% 21.70 23.8822 21.16 1,049,650
Feb 04 2021 21.44 0.63 3.03% 20.85 22.12 20.495 835,936
Feb 03 2021 20.81 -0.08 -0.38% 20.83 21.01 19.65 920,550
See More Historical Prices ยป
Your Recent History
NASDAQ
NK
NantKwest
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210303 21:28:28