Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.190 +0.080 (+7.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.050 1.280 1.050 1.190 2,490,997 +0.08(+7.21%)
Jul 18, 2024 1.300 1.370 1.020 1.110 37,378,248 +0.17(+18.59%)
Jul 17, 2024 0.8980 0.9793 0.8969 0.9360 260,296 +0.04(+4.23%)
Jul 16, 2024 0.9900 1.000 0.8725 0.8980 247,893 -0.03(-3.44%)
Jul 15, 2024 0.9800 1.017 0.8710 0.9300 259,145 -0.03(-3.12%)
Jul 12, 2024 1.060 1.097 0.9510 0.9600 408,672 -0.08(-7.69%)
Jul 11, 2024 1.150 1.200 1.040 1.040 340,501 -0.12(-10.73%)
Jul 10, 2024 1.180 1.220 1.151 1.165 75,096 -0.03(-2.92%)
Jul 09, 2024 1.330 1.330 1.175 1.200 154,360 -0.14(-10.45%)
Jul 08, 2024 1.340 1.372 1.310 1.340 41,461 +0.00(+0.00%)
Jul 05, 2024 1.310 1.340 1.290 1.340 43,871 +0.03(+2.29%)
Jul 03, 2024 1.210 1.320 1.210 1.310 47,441 +0.10(+8.26%)
Jul 02, 2024 1.260 1.280 1.210 1.210 39,937 -0.06(-4.72%)
Jul 01, 2024 1.260 1.290 1.250 1.270 38,826 +0.00(+0.00%)
Jun 28, 2024 1.230 1.270 1.200 1.270 51,306 +0.03(+2.42%)
Jun 27, 2024 1.360 1.360 1.210 1.240 88,726 -0.06(-4.62%)
Jun 26, 2024 1.270 1.330 1.210 1.300 168,420 +0.11(+9.24%)
Jun 25, 2024 1.210 1.240 1.190 1.190 28,077 +0.00(+0.00%)
Jun 24, 2024 1.210 1.265 1.170 1.190 63,966 +0.00(+0.00%)
Jun 21, 2024 1.200 1.260 1.190 1.190 51,972 -0.01(-0.83%)
Jun 20, 2024 1.210 1.250 1.200 1.200 70,948 +0.01(+0.84%)
Jun 18, 2024 1.300 1.300 1.190 1.190 133,308 -0.10(-7.75%)
Jun 17, 2024 1.320 1.360 1.260 1.290 104,943 -0.06(-4.44%)
Jun 14, 2024 1.300 1.360 1.280 1.350 44,299 +0.03(+2.27%)
Jun 13, 2024 1.320 1.390 1.300 1.320 66,592 +0.03(+2.33%)
Jun 12, 2024 1.400 1.520 1.260 1.290 890,278 -0.12(-8.51%)
Jun 11, 2024 1.430 1.460 1.390 1.410 35,549 -0.02(-1.40%)
Jun 10, 2024 1.460 1.490 1.350 1.430 93,584 -0.02(-1.38%)
Jun 07, 2024 1.370 1.500 1.360 1.450 122,333 +0.08(+5.84%)
Jun 06, 2024 1.450 1.450 1.350 1.370 91,171 -0.08(-5.52%)
Jun 05, 2024 1.420 1.450 1.385 1.450 71,913 +0.01(+0.69%)
Jun 04, 2024 1.530 1.550 1.400 1.440 158,515 -0.12(-7.69%)
Jun 03, 2024 1.600 1.650 1.530 1.560 185,410 -0.11(-6.59%)
May 31, 2024 1.620 1.695 1.590 1.670 183,876 +0.10(+6.37%)
May 30, 2024 1.650 1.750 1.520 1.570 456,632 -0.07(-4.27%)
May 29, 2024 1.490 1.650 1.460 1.640 359,421 +0.14(+9.33%)
May 28, 2024 1.590 1.610 1.440 1.500 186,987 +0.08(+5.63%)
May 24, 2024 1.830 1.867 1.410 1.420 434,729 -0.44(-23.66%)
May 23, 2024 1.870 2.190 1.770 1.860 1,901,495 +0.08(+4.49%)
May 22, 2024 1.710 1.900 1.600 1.780 709,845 +0.02(+1.14%)
May 21, 2024 1.590 1.870 1.590 1.760 1,597,464 +0.05(+2.92%)
May 20, 2024 1.420 2.140 1.250 1.710 33,380,316 +0.59(+52.68%)
May 17, 2024 1.140 1.150 1.100 1.120 48,148 -0.01(-0.88%)
May 16, 2024 1.120 1.150 1.120 1.130 53,123 -0.01(-0.88%)
May 15, 2024 1.140 1.190 1.120 1.140 53,032 +0.00(+0.00%)
May 14, 2024 1.250 1.250 1.115 1.140 160,290 -0.10(-8.06%)
May 13, 2024 1.230 1.281 1.220 1.240 62,306 -0.02(-1.59%)
May 10, 2024 1.230 1.320 1.230 1.260 65,176 +0.01(+0.80%)
May 09, 2024 1.340 1.340 1.220 1.250 147,724 -0.10(-7.41%)
May 08, 2024 1.300 1.360 1.270 1.350 49,220 +0.06(+4.65%)
May 07, 2024 1.310 1.330 1.280 1.290 112,656 -0.05(-3.73%)
May 06, 2024 1.430 1.510 1.330 1.340 140,728 -0.09(-6.29%)
May 03, 2024 1.330 1.550 1.320 1.430 209,580 +0.11(+8.33%)
May 02, 2024 1.550 1.550 1.280 1.320 244,201 -0.14(-9.59%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.