Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

NKGen Biotech, Inc. (NKGN)

Compare
0.1510
-0.0141
(-8.54%)
At close: April 2 at 3:38:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20250.17000.19300.15000.16600.1660303,100
Apr 1, 20250.17100.19000.16500.16800.1680118,700
Mar 31, 20250.17100.20900.14700.18000.1800276,900
Mar 28, 20250.16100.20900.15300.16300.1630185,600
Mar 27, 20250.15600.20000.15200.16100.1610210,400
Mar 26, 20250.15100.17700.15000.16000.1600177,000
Mar 25, 20250.16000.17100.14500.17100.1710255,900
Mar 24, 20250.15500.17900.14000.16500.1650255,400
Mar 21, 20250.17500.19000.14900.15500.1550279,000
Mar 20, 20250.18500.22900.15400.16000.1600305,000
Mar 19, 20250.12300.23000.12300.19300.1930121,200
Mar 18, 20250.13700.23500.13000.18000.1800208,600
Mar 17, 20250.12000.16400.12000.15000.1500289,500
Mar 14, 20250.18400.19100.14900.17000.1700209,700
Mar 13, 20250.20000.22800.16800.19500.1950215,700
Mar 12, 20250.18900.21700.16700.20000.2000231,100
Mar 11, 20250.17600.25000.16700.19000.1900280,200
Mar 10, 20250.19200.25000.18000.20000.2000371,000
Mar 7, 20250.15100.24200.15100.20200.2020671,700
Mar 6, 20250.22100.27500.21500.23700.23701,053,200
Mar 5, 20250.12100.27000.10200.26000.26001,562,600
Mar 4, 20250.51000.51000.19000.19100.19108,442,500
Mar 3, 20250.52900.56000.50100.51600.5160775,600
Feb 28, 20250.50900.53800.49600.53400.5340346,900
Feb 27, 20250.52100.54300.50000.53500.5350400,100
Feb 26, 20250.54100.56000.50300.53000.5300849,300
Feb 25, 20250.49500.59000.48300.56000.56001,378,000
Feb 24, 20250.49000.55000.45000.53600.53602,732,500
Feb 21, 20250.55000.72700.48600.57000.5700116,716,700
Feb 20, 20250.48000.48000.43400.44800.4480399,500
Feb 19, 20250.51000.52000.39800.48000.48001,940,400
Feb 18, 20250.62000.63000.50000.53000.53001,090,000
Feb 14, 20250.63800.76500.57200.63100.63102,081,500
Feb 13, 20250.72000.83400.58500.76900.76906,251,200
Feb 12, 20250.51400.91000.42000.84200.842079,480,300
Feb 11, 20250.35300.38000.35300.38000.3800127,800
Feb 10, 20250.40300.42000.33500.37600.3760398,200
Feb 7, 20250.45000.46500.41300.42800.428094,100
Feb 6, 20250.45300.48200.43900.45000.450053,200
Feb 5, 20250.45600.47000.44700.46300.463071,900
Feb 4, 20250.47000.50000.46500.47800.478052,500
Feb 3, 20250.48300.50000.46100.47600.4760113,500
Jan 31, 20250.50200.50200.46000.48900.489085,300
Jan 30, 20250.47000.50000.47000.48700.487056,700
Jan 29, 20250.48900.50600.46000.48600.486044,600
Jan 28, 20250.45700.47600.45700.47400.474060,000
Jan 27, 20250.48600.49900.45300.47100.4710133,700
Jan 24, 20250.52600.53200.49400.51700.5170186,800
Jan 23, 20250.50200.52500.49000.52000.5200157,000
Jan 22, 20250.48500.53200.48000.50800.5080311,300
Jan 21, 20250.43100.48200.43000.48200.4820222,100
Jan 17, 20250.46000.48100.39300.44000.4400349,800
Jan 16, 20250.53000.53000.45700.46100.4610170,500
Jan 15, 20250.50000.50800.47800.50800.5080155,000
Jan 14, 20250.48100.50100.46500.47100.4710224,100
Jan 13, 20250.47400.51000.45100.49000.4900250,400
Jan 10, 20250.59900.60000.47000.48900.4890590,200
Jan 8, 20250.55100.60000.55100.57300.5730240,200
Jan 7, 20250.69200.71700.55000.56000.5600322,900
Jan 6, 20250.68500.71900.67900.68500.6850269,800
Jan 3, 20250.72000.74600.65000.68800.6880356,200
Jan 2, 20250.66000.72000.66000.69100.6910252,000
Dec 31, 20240.74400.75400.63700.65500.6550309,900
Dec 30, 20240.75100.77000.67100.69700.6970468,700
Dec 27, 20240.90000.94000.62700.71300.71301,047,600
Dec 26, 20240.80000.96500.78100.87400.87401,038,500
Dec 24, 20240.67000.80000.67000.78700.7870604,000
Dec 23, 20240.65000.71900.61500.64300.6430388,600
Dec 20, 20240.58400.65500.55600.64000.6400443,800
Dec 19, 20240.52000.62400.49000.56500.5650857,900
Dec 18, 20240.45500.52700.45300.49000.4900412,100
Dec 17, 20240.45000.48200.45000.45300.4530254,800
Dec 16, 20240.50000.50000.45300.45300.4530305,200
Dec 13, 20240.51000.52000.45100.50000.5000206,000
Dec 12, 20240.50500.52100.48300.49500.4950182,000
Dec 11, 20240.54800.54800.48000.52100.5210257,000
Dec 10, 20240.51300.55000.47300.49400.4940155,900
Dec 9, 20240.45800.53600.45800.52000.5200334,700
Dec 6, 20240.44300.45000.37500.43800.4380291,800
Dec 5, 20240.50300.51700.42100.45000.4500433,100
Dec 4, 20240.54500.66000.46300.50300.50302,864,300
Dec 3, 20240.46200.49400.44300.48700.4870751,200
Dec 2, 20240.40000.44000.38600.44000.4400764,400
Nov 29, 20240.36500.42800.36200.40000.4000364,400
Nov 27, 20240.42100.44000.36500.37200.3720700,400
Nov 26, 20240.36300.42000.36300.41700.4170737,800
Nov 25, 20240.40800.40800.36100.36300.3630728,600
Nov 22, 20240.34000.37200.31300.35000.3500427,400
Nov 21, 20240.32000.43900.32000.33800.33803,836,200
Nov 20, 20240.29000.31800.27600.31300.3130392,300
Nov 19, 20240.28600.29000.27000.29000.2900491,200
Nov 18, 20240.26000.33000.26000.29800.29804,873,800
Nov 15, 20240.27500.28200.25500.26400.2640445,300
Nov 14, 20240.26500.29000.25900.27700.2770665,900
Nov 13, 20240.26500.27000.23200.24700.2470659,800
Nov 12, 20240.26200.27500.26000.26000.2600338,600
Nov 11, 20240.26300.27800.24200.26900.2690562,400
Nov 8, 20240.28100.29500.26400.26900.2690581,600
Nov 7, 20240.26200.27800.25200.27000.2700271,200
Nov 6, 20240.25100.28000.25100.27000.2700556,400
Nov 5, 20240.25100.26800.23500.25900.2590500,100
Nov 4, 20240.27500.28000.25000.25500.2550391,400
Nov 1, 20240.26200.27000.24700.26700.2670635,300
Oct 31, 20240.27800.29200.27500.27600.2760366,100
Oct 30, 20240.28800.29500.27300.28700.2870759,600
Oct 29, 20240.36100.36500.30300.31100.31102,898,900
Oct 28, 20240.41000.41000.33100.35000.35001,108,500
Oct 25, 20240.37600.43000.37000.39900.3990996,200
Oct 24, 20240.38200.40000.36200.38700.3870503,900
Oct 23, 20240.41900.42400.37500.38500.3850880,800
Oct 22, 20240.42500.44800.38100.41500.41502,021,100
Oct 21, 20240.42700.65000.41300.45100.451014,477,000
Oct 18, 20240.45000.49800.38600.40000.40005,070,300
Oct 17, 20240.28500.87000.27200.70000.700023,795,800
Oct 16, 20240.22400.29700.21500.27600.27601,050,000
Oct 15, 20240.26000.26100.20300.23000.2300732,000
Oct 14, 20240.28500.29500.24600.24600.2460373,400
Oct 11, 20240.29000.29000.27100.28000.2800149,100
Oct 10, 20240.29700.32000.28000.28800.2880298,900
Oct 9, 20240.35100.35100.29100.29300.2930390,700
Oct 8, 20240.36000.36900.30200.34000.3400356,200
Oct 7, 20240.39000.39000.35000.37000.3700306,500
Oct 4, 20240.39600.44000.39400.40000.40001,385,600
Oct 3, 20240.38700.39700.37500.38900.3890333,900
Oct 2, 20240.37000.39500.37000.37100.3710167,100
Oct 1, 20240.38000.39400.37000.38200.3820154,900
Sep 30, 20240.39000.40100.36200.37800.3780213,100
Sep 27, 20240.39500.40300.38000.40100.4010116,600
Sep 26, 20240.37200.40000.37200.39500.395057,600
Sep 25, 20240.43100.43200.37100.37100.3710125,600
Sep 24, 20240.41000.43000.39800.40000.4000127,100
Sep 23, 20240.38800.43900.38800.39600.3960173,000
Sep 20, 20240.42800.46000.37400.38600.3860414,800
Sep 19, 20240.48000.49100.42800.42800.4280609,300
Sep 18, 20240.50000.54000.47700.47700.4770393,400
Sep 17, 20240.71000.71000.45100.49100.49101,232,800
Sep 16, 20240.75400.77900.74000.74500.7450183,400
Sep 13, 20240.84700.84700.75100.77400.7740462,200
Sep 12, 20240.74000.89000.74000.87100.87102,618,600
Sep 11, 20240.76500.79000.75000.78000.780021,600
Sep 10, 20240.78500.80000.75300.76500.765045,800
Sep 9, 20240.79000.81000.75400.80900.8090105,900
Sep 6, 20240.75100.79500.75000.78300.783083,600
Sep 5, 20240.73000.79100.73000.76400.7640179,100
Sep 4, 20240.77100.78600.73100.73100.7310148,200
Sep 3, 20240.78300.84000.76700.77600.776071,000
Aug 30, 20240.76700.81800.76400.77100.771087,800
Aug 29, 20240.73900.80000.73300.76300.763061,700
Aug 28, 20240.78800.78800.73000.76100.7610135,000
Aug 27, 20240.79000.79000.73200.74900.749078,500
Aug 26, 20240.84300.88000.77300.78600.7860229,600
Aug 23, 20240.82000.90000.80500.86000.8600282,800
Aug 22, 20240.84300.84300.79000.80100.801051,600
Aug 21, 20240.81000.83600.80000.81100.8110125,500
Aug 20, 20240.82000.84000.76600.82000.8200386,200
Aug 19, 20240.84000.86900.81900.86000.860084,300
Aug 16, 20240.86000.88000.83000.84000.8400293,900
Aug 15, 20240.90000.91000.86000.87500.8750201,200
Aug 14, 20240.95000.95900.88000.90100.9010180,100
Aug 13, 20240.95001.01000.93000.94500.945094,400
Aug 12, 20241.00001.01200.96000.96000.960050,900
Aug 9, 20241.04001.05000.98000.99000.990050,000
Aug 8, 20241.00001.02000.96001.02001.020093,400
Aug 7, 20241.00001.01300.96000.97900.979081,900
Aug 6, 20241.01001.05000.93100.97000.9700124,400
Aug 5, 20240.97001.02000.97000.97400.9740108,500
Aug 2, 20241.06001.08000.97001.07001.0700186,600
Aug 1, 20241.08001.11501.05001.07001.0700136,900
Jul 31, 20241.06001.13001.06001.10001.1000175,900
Jul 30, 20241.17001.21001.01001.07001.0700875,100
Jul 29, 20241.21001.29001.18001.25001.2500387,800
Jul 26, 20241.14001.23001.12001.20001.2000271,400
Jul 25, 20241.13001.16001.11001.15001.1500330,100
Jul 24, 20241.18001.23001.11001.17001.1700342,000
Jul 23, 20241.30001.36401.12001.17001.1700961,800
Jul 22, 20241.20001.35001.15001.28001.28001,890,800
Jul 19, 20241.05001.28001.05001.19001.19002,502,900
Jul 18, 20241.30001.37001.02001.11001.110037,426,200
Jul 17, 20240.89800.97900.89700.93600.9360260,300
Jul 16, 20240.99001.00000.87300.89800.8980248,500
Jul 15, 20240.98001.01700.87100.93000.9300259,100
Jul 12, 20241.06001.09700.95100.96000.9600408,700
Jul 11, 20241.15001.20001.04001.04001.0400340,500
Jul 10, 20241.18001.22001.15101.16501.165075,000
Jul 9, 20241.33001.33001.17501.20001.2000154,300
Jul 8, 20241.34001.37201.31001.34001.340041,500
Jul 5, 20241.31001.34001.29001.34001.340043,900
Jul 3, 20241.21001.32001.21001.31001.310047,400
Jul 2, 20241.26001.28001.21001.21001.210039,900
Jul 1, 20241.26001.29001.25001.27001.270039,100
Jun 28, 20241.23001.27001.20001.27001.270051,300
Jun 27, 20241.36001.36001.21001.24001.240088,700
Jun 26, 20241.27001.33001.21101.30001.3000168,300
Jun 25, 20241.21001.24001.19001.19001.190028,100
Jun 24, 20241.21001.26501.17001.19001.190064,000
Jun 21, 20241.20001.26001.19001.19001.190052,000
Jun 20, 20241.21001.25001.20001.20001.200070,900
Jun 18, 20241.30001.30001.19001.19001.1900133,300
Jun 17, 20241.32001.36001.26001.29001.2900104,900
Jun 14, 20241.30001.36001.28001.35001.350044,100
Jun 13, 20241.32001.39001.30001.32001.320066,600
Jun 12, 20241.40001.52001.26001.29001.2900890,500
Jun 11, 20241.43001.46001.39001.41001.410035,500
Jun 10, 20241.46001.49001.35001.43001.430093,600
Jun 7, 20241.37001.50001.36001.45001.4500122,300
Jun 6, 20241.45001.45101.35001.37001.370091,300
Jun 5, 20241.42001.45001.38501.45001.450072,500
Jun 4, 20241.53001.55001.40001.44001.4400158,500
Jun 3, 20241.60001.65001.53001.56001.5600185,400
May 31, 20241.62001.69501.59001.67001.6700183,900
May 30, 20241.65001.75001.52001.57001.5700457,200
May 29, 20241.49001.65001.46001.64001.6400363,200
May 28, 20241.59001.61001.44001.50001.5000187,000
May 24, 20241.83001.86701.41001.42001.4200434,500
May 23, 20241.87002.19001.77001.86001.86001,902,800
May 22, 20241.71001.90001.60001.78001.7800710,400
May 21, 20241.59001.87001.59001.76001.76001,603,000
May 20, 20241.42002.14001.25001.71001.710033,434,900
May 17, 20241.14001.15001.10001.12001.120048,100
May 16, 20241.12001.15001.12001.13001.130053,200
May 15, 20241.14001.19001.12001.14001.140053,600
May 14, 20241.25001.25001.11501.14001.1400163,400
May 13, 20241.23001.28101.22001.24001.240063,200
May 10, 20241.23001.32001.23001.26001.260065,200
May 9, 20241.34001.34001.22001.25001.2500147,700
May 8, 20241.30001.36001.27001.35001.350049,200
May 7, 20241.31001.33001.28001.29001.2900112,600
May 6, 20241.43001.51001.33001.34001.3400140,700
May 3, 20241.33001.55001.32001.43001.4300209,600
May 2, 20241.55001.55001.28001.32001.3200245,700
May 1, 20241.45001.53001.42001.46001.4600142,900
Apr 30, 20241.59001.65001.47001.51001.5100458,700
Apr 29, 20241.90001.90001.62001.64001.64003,268,500
Apr 26, 20241.90001.95001.60001.61001.6100546,500
Apr 25, 20241.65002.11001.65001.98001.98002,068,300
Apr 24, 20241.71001.96001.61001.71001.71001,461,400
Apr 23, 20241.62001.95001.52001.85001.850011,523,500
Apr 22, 20241.31001.72001.20001.47001.470023,765,500
Apr 19, 20240.83401.62000.83401.10601.10604,852,200
Apr 18, 20241.00001.02000.82100.86000.8600350,100
Apr 17, 20241.11001.13001.02001.03001.0300183,600
Apr 16, 20241.25001.25001.20001.21001.210053,600
Apr 15, 20241.21001.27001.20001.24001.240085,800
Apr 12, 20241.31001.31001.20001.20001.200085,600
Apr 11, 20241.26001.33001.25001.28001.2800433,400
Apr 10, 20241.30001.30001.22001.26001.260088,400
Apr 9, 20241.26001.32001.22001.31001.3100115,200
Apr 8, 20241.25001.30901.20001.26001.2600181,000
Apr 5, 20241.23001.46001.20001.38001.3800215,200
Apr 4, 20241.56001.60001.28001.28001.2800449,000
Apr 3, 20241.78001.80001.53001.55001.5500285,100

Related Tickers

TVGN Tevogen Bio Holdings Inc.
1.0700
-1.83%
 
SPRC SciSparc Ltd.
0.3040
+5.96%
 
ZVSA ZyVersa Therapeutics, Inc.
0.5873
-0.03%
 
PXMD PaxMedica, Inc.
0.0002
0.00%
 
LIXT Lixte Biotechnology Holdings, Inc.
1.2200
+2.52%
 
BDRX Biodexa Pharmaceuticals Plc
1.5400
+28.33%
 
ATXI Avenue Therapeutics, Inc.
0.2621
-12.63%
 
NLSP NLS Pharmaceutics AG
1.4900
-2.61%
 
MRSN Mersana Therapeutics, Inc.
0.3399
+1.68%
 
ERNA Ernexa Therapeutics Inc.
0.1910
+3.30%