NKGen Biotech, Inc. Common Stock (NKGN) Historical Stock Data

0.70 ↑0.42 (154.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NKGN is up 2.03% a day on average. There have been 13 days where NKGen Biotech, Inc. Common Stock closed green and 17 days where NKGN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-10-17	0.28	0.70	↑$0.42 (145.87%)	0.27	0.87	23.67M
2024-10-16	0.22	0.28	↑$0.05 (22.99%)	0.22	0.30	1.05M
2024-10-15	0.26	0.23	↓$0.03 (-11.64%)	0.20	0.26	732.01K
2024-10-14	0.29	0.25	↓$0.04 (-13.65%)	0.25	0.29	373.37K
2024-10-11	0.29	0.28	↓$0.01 (-3.45%)	0.27	0.29	149.06K
2024-10-10	0.30	0.29	↓$0.01 (-3.23%)	0.28	0.32	298.88K
2024-10-09	0.35	0.29	↓$0.06 (-16.52%)	0.29	0.35	390.45K
2024-10-08	0.36	0.34	↓$0.02 (-5.53%)	0.30	0.37	356.23K
2024-10-07	0.39	0.37	↓$0.02 (-4.98%)	0.35	0.39	306.59K
2024-10-04	0.40	0.40	↑$0.00 (1.11%)	0.39	0.44	1.40M
2024-10-03	0.39	0.39	↑$0.00 (0.52%)	0.38	0.40	333.93K
2024-10-02	0.37	0.37	↑$0.00 (0.27%)	0.37	0.40	167.07K
2024-10-01	0.38	0.38	↑$0.00 (0.58%)	0.37	0.39	154.88K
2024-09-30	0.39	0.38	↓$0.01 (-3.08%)	0.36	0.40	213.13K
2024-09-27	0.40	0.40	↑$0.01 (1.59%)	0.38	0.40	116.64K
2024-09-26	0.37	0.40	↑$0.02 (6.41%)	0.37	0.40	57.72K
2024-09-25	0.43	0.37	↓$0.06 (-13.92%)	0.37	0.43	125.69K
2024-09-24	0.41	0.40	↓$0.01 (-2.32%)	0.40	0.43	126.47K
2024-09-23	0.39	0.40	↑$0.01 (2.11%)	0.39	0.44	172.91K
2024-09-20	0.43	0.39	↓$0.04 (-9.68%)	0.37	0.46	413.51K
2024-09-19	0.48	0.43	↓$0.05 (-10.94%)	0.43	0.49	607.74K
2024-09-18	0.50	0.48	↓$0.02 (-4.52%)	0.48	0.54	393.48K
2024-09-17	0.71	0.49	↓$0.22 (-30.85%)	0.45	0.71	1.23M
2024-09-16	0.75	0.75	↓$0.01 (-1.19%)	0.74	0.78	182.25K
2024-09-13	0.85	0.77	↓$0.07 (-8.70%)	0.75	0.85	453.80K
2024-09-12	0.74	0.87	↑$0.13 (17.65%)	0.74	0.89	2.56M
2024-09-11	0.77	0.78	↑$0.02 (1.96%)	0.75	0.79	21.64K
2024-09-10	0.78	0.77	↓$0.02 (-2.51%)	0.75	0.80	45.77K
2024-09-09	0.79	0.81	↑$0.02 (2.41%)	0.75	0.81	105.90K
2024-09-06	0.75	0.78	↑$0.03 (4.17%)	0.75	0.79	83.61K