NK

NantKwest Historical Data

NK Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Apr 13 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Apr 12 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Apr 09 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Apr 08 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Apr 07 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Apr 06 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Apr 05 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Apr 02 2021 32.49 0.00 +0.00% 32.49 32.49 32.49 0
Apr 01 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 31 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 30 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 29 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 26 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 25 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 24 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 23 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 22 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 19 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 18 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 17 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 16 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 15 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 12 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 11 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 10 2021 32.49 0.00 0.0% 32.49 32.49 32.49 0
Mar 09 2021 32.49 4.21 14.89% 30.34 33.15 29.74 1,108,530
Mar 08 2021 28.28 1.48 5.52% 27.95 30.32 26.50 1,295,659
Mar 05 2021 26.80 1.05 4.08% 28.20 28.24 23.15 1,342,679
Mar 04 2021 25.75 -0.83 -3.12% 26.03 27.50 23.88 1,581,949
Mar 03 2021 26.58 -1.78 -6.28% 28.08 28.66 26.13 1,062,828
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 15 2021 30.92 0.00 +0.00% 28.23 32.2499 27.11 0
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
Feb 02 2021 20.89 0.71 3.52% 20.31 21.00 19.8308 1,036,066
Feb 01 2021 20.18 1.31 6.91% 19.21 20.31 18.8824 754,451
Jan 29 2021 18.875 0.30 1.59% 18.90 20.36 18.50 969,984
Jan 28 2021 18.58 -1.18 -5.97% 20.75 20.75 17.76 1,318,307
Jan 27 2021 19.76 0.62 3.24% 18.29 20.78 18.14 1,473,691
Jan 26 2021 19.14 0.13 0.68% 19.30 19.90 19.06 1,041,142
Jan 25 2021 19.01 1.76 10.2% 17.31 19.07 16.9482 1,279,180
Jan 22 2021 17.25 0.25 1.44% 17.00 17.3686 16.585 800,688
Jan 21 2021 17.005 -0.35 -1.99% 17.61 17.61 17.00 715,649
Jan 20 2021 17.35 -0.99 -5.4% 17.95 18.02 16.50 1,520,878
Jan 19 2021 18.34 1.09 6.32% 17.30 18.55 17.1449 1,562,806
Jan 18 2021 17.25 0.00 +0.00% 17.55 18.19 16.55 0
Jan 15 2021 17.25 -0.54 -3.04% 17.55 18.19 16.55 2,122,664
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:20210415 05:00:40