Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.780 +0.020 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
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%)
May 01, 2024 1.450 1.530 1.420 1.460 142,726 -0.05(-3.31%)
Apr 30, 2024 1.590 1.650 1.470 1.510 443,287 -0.13(-7.93%)
Apr 29, 2024 1.900 1.900 1.620 1.640 3,267,340 +0.03(+1.86%)
Apr 26, 2024 1.900 1.950 1.600 1.610 546,549 -0.37(-18.69%)
Apr 25, 2024 1.650 2.110 1.650 1.980 2,065,376 +0.27(+15.79%)
Apr 24, 2024 1.710 1.960 1.610 1.710 1,450,839 -0.14(-7.57%)
Apr 23, 2024 1.620 1.950 1.520 1.850 11,504,576 +0.38(+25.85%)
Apr 22, 2024 1.310 1.720 1.200 1.470 23,736,996 +0.36(+32.91%)
Apr 19, 2024 0.8342 1.620 0.8342 1.106 4,923,222 +0.25(+28.60%)
Apr 18, 2024 1.000 1.020 0.8210 0.8600 350,135 -0.17(-16.50%)
Apr 17, 2024 1.110 1.130 1.020 1.030 183,562 -0.18(-14.88%)
Apr 16, 2024 1.250 1.250 1.200 1.210 53,597 -0.03(-2.42%)
Apr 15, 2024 1.210 1.270 1.200 1.240 85,811 +0.04(+3.33%)
Apr 12, 2024 1.310 1.310 1.200 1.200 85,589 -0.08(-6.25%)
Apr 11, 2024 1.260 1.330 1.250 1.280 433,426 +0.02(+1.59%)
Apr 10, 2024 1.300 1.300 1.220 1.260 88,474 -0.05(-3.82%)
Apr 09, 2024 1.260 1.320 1.220 1.310 115,337 +0.05(+3.97%)
Apr 08, 2024 1.250 1.309 1.200 1.260 180,999 -0.12(-8.70%)
Apr 05, 2024 1.230 1.460 1.200 1.380 215,693 +0.10(+7.81%)
Apr 04, 2024 1.560 1.600 1.280 1.280 448,013 -0.27(-17.42%)
Apr 03, 2024 1.780 1.800 1.530 1.550 284,974 -0.27(-14.84%)
Apr 02, 2024 1.860 1.940 1.810 1.820 203,103 -0.13(-6.67%)
Apr 01, 2024 1.920 1.980 1.870 1.950 164,377 +0.06(+3.17%)
Mar 28, 2024 1.750 1.860 1.700 1.890 395,893 +0.09(+5.00%)
Mar 27, 2024 1.880 1.900 1.790 1.800 483,680 -0.12(-6.25%)
Mar 26, 2024 2.150 2.150 1.830 1.920 866,169 -0.24(-11.11%)
Mar 25, 2024 2.440 2.570 2.000 2.160 1,506,096 -0.16(-6.90%)
Mar 22, 2024 2.250 2.540 2.210 2.320 1,445,021 +0.10(+4.50%)
Mar 21, 2024 2.120 2.250 1.960 2.220 842,174 +0.03(+1.37%)
Mar 20, 2024 2.210 2.470 2.130 2.190 1,867,993 +0.07(+3.30%)
Mar 19, 2024 1.890 3.090 1.870 2.120 22,120,888 +0.15(+7.61%)
Mar 18, 2024 1.940 2.030 1.800 1.970 568,952 +0.01(+0.51%)
Mar 15, 2024 1.780 2.050 1.750 1.960 537,550 +0.10(+5.38%)
Mar 14, 2024 1.890 1.960 1.750 1.860 341,470 -0.11(-5.58%)
Mar 13, 2024 1.800 2.090 1.780 1.970 848,543 +0.24(+13.87%)
Mar 12, 2024 2.670 2.840 1.670 1.730 2,524,233 -0.83(-32.42%)
Mar 11, 2024 2.280 3.100 2.230 2.560 9,810,869 +0.38(+17.43%)
Mar 08, 2024 1.920 2.640 1.890 2.180 8,515,781 +0.25(+12.95%)
Mar 07, 2024 2.010 2.350 1.750 1.930 12,779,785 +0.10(+5.46%)
Mar 06, 2024 1.250 4.060 1.160 1.830 107,001,032 +0.97(+112.30%)
Mar 05, 2024 0.9000 0.9900 0.8547 0.8620 744,801 +0.03(+3.22%)
Mar 04, 2024 0.8490 0.9200 0.7802 0.8351 87,254 -0.01(-1.64%)
Mar 01, 2024 0.8292 0.8500 0.8130 0.8490 67,298 +0.05(+6.52%)
Feb 29, 2024 0.9100 0.9123 0.7970 0.7970 47,989 -0.00(-0.39%)
Feb 28, 2024 0.9688 0.9896 0.8000 0.8001 111,719 -0.15(-15.57%)
Feb 27, 2024 1.000 1.000 0.9467 0.9476 11,885 -0.01(-1.29%)
Feb 26, 2024 1.040 1.040 0.9534 0.9600 27,789 -0.04(-4.00%)
Feb 23, 2024 0.9870 1.000 0.9870 1.000 17,142 +0.00(+0.00%)
Feb 22, 2024 1.008 1.060 0.9900 1.000 36,994 +0.05(+5.22%)
Feb 21, 2024 1.230 1.270 0.9401 0.9504 153,026 -0.31(-24.57%)
Feb 20, 2024 1.500 1.500 1.250 1.260 66,126 -0.24(-16.00%)
Feb 16, 2024 1.500 1.535 1.480 1.500 15,333 -0.00(-0.33%)
Feb 15, 2024 1.550 1.550 1.480 1.505 15,466 -0.01(-0.33%)
Feb 14, 2024 1.630 1.642 1.490 1.510 29,435 -0.04(-2.58%)
Feb 13, 2024 1.650 1.650 1.520 1.550 14,483 -0.07(-4.32%)
Feb 12, 2024 1.630 1.650 1.590 1.620 14,403 +0.00(+0.00%)
Feb 09, 2024 1.610 1.660 1.600 1.620 19,042 +0.01(+0.62%)
Feb 08, 2024 1.740 1.740 1.570 1.610 16,712 +0.04(+2.55%)
Feb 07, 2024 1.570 1.590 1.550 1.570 7,681 +0.02(+1.29%)
Feb 06, 2024 1.570 1.620 1.520 1.550 10,299 +0.00(+0.00%)
Feb 05, 2024 1.670 1.670 1.510 1.550 15,553 -0.08(-4.91%)
Feb 02, 2024 1.800 1.820 1.610 1.630 49,575 +0.02(+1.56%)
Feb 01, 2024 1.760 1.760 1.600 1.605 34,916 +0.10(+7.00%)
Jan 31, 2024 1.610 1.687 1.490 1.500 57,160 -0.18(-10.71%)
Jan 30, 2024 1.990 2.044 1.670 1.680 87,968 -0.58(-25.66%)
Jan 29, 2024 2.310 2.320 2.250 2.260 21,708 +0.00(+0.12%)
Jan 26, 2024 2.240 2.310 2.230 2.257 35,428 -0.09(-3.95%)
Jan 25, 2024 2.400 2.410 2.290 2.350 34,695 -0.09(-3.69%)
Jan 24, 2024 2.480 2.520 2.440 2.440 29,606 -0.18(-6.87%)
Jan 23, 2024 2.610 2.650 2.560 2.620 18,298 +0.02(+0.77%)
Jan 22, 2024 2.600 2.670 2.600 2.600 15,112 -0.03(-1.14%)
Jan 19, 2024 2.550 2.680 2.550 2.630 27,399 +0.08(+3.34%)
Jan 18, 2024 2.640 2.640 2.520 2.545 8,338 -0.04(-1.74%)
Jan 17, 2024 2.688 2.688 2.560 2.590 31,293 -0.12(-4.43%)
Jan 16, 2024 2.750 2.750 2.683 2.710 18,496 +0.00(+0.00%)
Jan 12, 2024 2.730 2.760 2.680 2.710 15,173 +0.03(+1.12%)
Jan 11, 2024 2.740 2.740 2.600 2.680 43,443 -0.06(-2.19%)
Jan 10, 2024 2.750 2.830 2.730 2.740 32,722 -0.04(-1.44%)
Jan 09, 2024 2.860 2.860 2.750 2.780 19,465 +0.03(+1.09%)
Jan 08, 2024 2.740 2.800 2.740 2.750 31,077 +0.00(+0.00%)
Jan 05, 2024 2.760 2.825 2.730 2.750 36,631 -0.01(-0.36%)
Jan 04, 2024 2.910 2.958 2.740 2.760 66,744 -0.26(-8.61%)
Jan 03, 2024 2.950 3.034 2.870 3.020 73,070 -0.01(-0.33%)
Jan 02, 2024 2.750 3.080 2.740 3.030 142,863 +0.28(+10.18%)
Dec 29, 2023 2.890 2.970 2.740 2.750 154,418 -0.32(-10.42%)
Dec 28, 2023 3.050 3.100 2.820 3.070 237,140 -0.25(-7.53%)
Dec 27, 2023 3.250 3.670 2.860 3.320 2,299,750 +0.50(+17.73%)
Dec 26, 2023 3.040 3.040 2.810 2.820 7,306 +0.08(+2.92%)
Dec 22, 2023 3.010 3.010 2.710 2.740 20,541 -0.09(-3.18%)
Dec 21, 2023 3.000 3.000 2.760 2.830 11,415 -0.10(-3.41%)
Dec 20, 2023 2.980 3.000 2.870 2.930 14,616 -0.15(-4.87%)
Dec 19, 2023 3.310 3.390 3.080 3.080 8,612 -0.27(-8.06%)
Dec 18, 2023 3.380 3.390 3.350 3.350 8,896 -0.01(-0.30%)
Dec 15, 2023 3.860 3.900 3.360 3.360 128,733 -0.41(-10.76%)
Dec 14, 2023 3.700 4.000 3.570 3.765 51,823 +0.10(+2.59%)
Dec 13, 2023 3.450 3.760 3.360 3.670 41,338 +0.22(+6.38%)
Dec 12, 2023 3.380 3.660 3.225 3.450 28,296 +0.07(+2.07%)
Dec 11, 2023 3.340 3.440 3.300 3.380 20,977 -0.02(-0.59%)
Dec 08, 2023 3.360 3.440 3.320 3.400 23,582 +0.00(+0.00%)
Dec 07, 2023 3.300 3.400 3.225 3.400 9,209 +0.10(+3.03%)
Dec 06, 2023 3.420 3.450 3.260 3.300 35,576 -0.08(-2.37%)
Dec 05, 2023 3.130 3.400 3.040 3.380 34,548 +0.34(+11.18%)
Dec 04, 2023 3.200 3.270 3.000 3.040 30,381 -0.33(-9.93%)
Dec 01, 2023 3.420 3.520 3.310 3.375 48,980 -0.07(-2.17%)
Nov 30, 2023 3.280 3.450 3.260 3.450 40,636 +0.08(+2.37%)
Nov 29, 2023 2.910 3.410 2.910 3.370 166,825 +0.39(+13.09%)
Nov 28, 2023 2.880 2.980 2.850 2.980 12,538 +0.10(+3.47%)
Nov 27, 2023 2.920 2.950 2.830 2.880 33,207 -0.05(-1.71%)
Nov 24, 2023 2.900 2.950 2.860 2.930 7,405 +0.09(+3.17%)
Nov 22, 2023 2.820 2.940 2.820 2.840 12,961 +0.07(+2.38%)
Nov 21, 2023 2.900 2.940 2.750 2.774 21,928 -0.09(-3.00%)
Nov 20, 2023 2.890 2.960 2.840 2.860 7,930 +0.06(+2.14%)
Nov 17, 2023 2.890 2.930 2.750 2.800 31,412 -0.08(-2.78%)
Nov 16, 2023 2.960 2.970 2.870 2.880 17,843 +0.01(+0.35%)
Nov 15, 2023 2.900 3.020 2.870 2.870 32,362 +0.01(+0.35%)
Nov 14, 2023 2.790 2.940 2.790 2.860 41,733 +0.13(+4.76%)
Nov 13, 2023 2.950 2.950 2.730 2.730 15,559 -0.19(-6.51%)
Nov 10, 2023 3.150 3.200 2.890 2.920 95,585 -0.18(-5.81%)
Nov 09, 2023 3.210 3.253 3.080 3.100 20,368 -0.11(-3.43%)
Nov 08, 2023 3.140 3.270 3.080 3.210 13,073 -0.01(-0.31%)
Nov 07, 2023 3.300 3.300 3.102 3.220 20,159 -0.08(-2.42%)
Nov 06, 2023 3.190 3.370 3.070 3.300 115,756 +0.25(+8.20%)
Nov 03, 2023 3.060 3.239 2.970 3.050 141,335 +0.00(+0.00%)
Nov 02, 2023 2.820 3.140 2.820 3.050 73,366 +0.24(+8.50%)
Nov 01, 2023 2.990 2.990 2.800 2.811 53,090 -0.12(-4.06%)
Oct 31, 2023 3.080 3.130 2.810 2.930 114,041 -0.25(-7.86%)
Oct 30, 2023 3.310 3.380 3.119 3.180 225,037 -0.35(-9.92%)
Oct 27, 2023 4.300 5.100 3.260 3.530 5,644,967 -0.25(-6.61%)
Oct 26, 2023 3.660 3.920 3.530 3.780 106,938 +0.28(+8.00%)
Oct 25, 2023 3.450 3.560 3.361 3.500 262,000 +0.02(+0.44%)
Oct 24, 2023 3.310 3.600 3.140 3.485 179,985 +0.48(+16.16%)
Oct 23, 2023 2.890 3.210 2.890 3.000 124,723 +0.01(+0.33%)
Oct 20, 2023 2.950 3.090 2.950 2.990 18,517 -0.01(-0.33%)
Oct 19, 2023 2.940 3.190 2.910 3.000 20,720 +0.09(+3.09%)
Oct 18, 2023 3.000 3.000 2.910 2.910 7,955 -0.09(-3.00%)
Oct 17, 2023 2.940 3.050 2.940 3.000 15,663 +0.00(+0.00%)
Oct 16, 2023 3.080 3.070 2.980 3.000 18,203 +0.00(+0.00%)
Oct 13, 2023 3.000 3.020 2.860 3.000 18,484 +0.03(+1.01%)
Oct 12, 2023 3.100 3.130 2.970 2.970 36,230 -0.23(-7.19%)
Oct 11, 2023 3.210 3.301 3.030 3.200 41,702 +0.04(+1.27%)
Oct 10, 2023 3.200 3.350 3.000 3.160 35,592 -0.14(-4.24%)
Oct 09, 2023 3.490 3.545 3.300 3.300 30,874 -0.20(-5.71%)
Oct 06, 2023 3.380 3.693 3.300 3.500 123,550 +0.00(+0.00%)
Oct 05, 2023 4.690 4.700 3.400 3.500 737,606 -1.38(-28.29%)
Oct 04, 2023 4.700 5.210 4.700 4.881 35,524 +0.40(+8.94%)
Oct 03, 2023 5.450 5.500 4.480 4.480 33,523 -1.23(-21.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.