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

0.66 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, NKGN is up 1.13% a day on average. There have been 16 days where NKGen Biotech, Inc. Common Stock closed green and 14 days where NKGN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-31	0.74	0.66	↓$0.09 (-11.94%)	0.64	0.75	310.13K
2024-12-30	0.75	0.70	↓$0.05 (-7.19%)	0.67	0.77	468.58K
2024-12-27	0.90	0.71	↓$0.19 (-20.74%)	0.63	0.94	1.05M
2024-12-26	0.80	0.87	↑$0.07 (9.26%)	0.78	0.96	1.04M
2024-12-24	0.67	0.79	↑$0.12 (17.40%)	0.67	0.80	604K
2024-12-23	0.65	0.64	↓$0.01 (-1.11%)	0.62	0.72	388.56K
2024-12-20	0.58	0.64	↑$0.06 (9.59%)	0.56	0.65	442.14K
2024-12-19	0.52	0.57	↑$0.05 (8.67%)	0.49	0.62	858.29K
2024-12-18	0.46	0.49	↑$0.04 (7.69%)	0.45	0.53	412.07K
2024-12-17	0.45	0.45	↑$0.00 (0.62%)	0.45	0.48	254.82K
2024-12-16	0.50	0.45	↓$0.05 (-9.46%)	0.45	0.50	305.41K
2024-12-13	0.51	0.50	↓$0.01 (-2.00%)	0.45	0.52	203.98K
2024-12-12	0.51	0.49	↓$0.01 (-2.10%)	0.48	0.52	182.28K
2024-12-11	0.55	0.52	↓$0.03 (-4.93%)	0.48	0.55	257.05K
2024-12-10	0.51	0.49	↓$0.02 (-3.63%)	0.47	0.55	149.67K
2024-12-09	0.46	0.52	↑$0.06 (13.55%)	0.46	0.54	334.69K
2024-12-06	0.44	0.44	↓$0.00 (-1.04%)	0.38	0.45	291.84K
2024-12-05	0.50	0.45	↓$0.05 (-10.52%)	0.42	0.52	433.25K
2024-12-04	0.55	0.50	↓$0.04 (-7.76%)	0.46	0.66	2.86M
2024-12-03	0.46	0.49	↑$0.03 (5.41%)	0.44	0.49	751.10K
2024-12-02	0.40	0.44	↑$0.04 (9.97%)	0.39	0.44	762.55K
2024-11-29	0.37	0.40	↑$0.04 (9.59%)	0.36	0.43	364.36K
2024-11-27	0.42	0.37	↓$0.05 (-11.59%)	0.37	0.44	700.42K
2024-11-26	0.36	0.42	↑$0.05 (14.85%)	0.36	0.42	731.29K
2024-11-25	0.41	0.36	↓$0.04 (-10.93%)	0.36	0.41	726.57K
2024-11-22	0.34	0.35	↑$0.01 (2.94%)	0.31	0.37	421.44K
2024-11-21	0.32	0.34	↑$0.02 (5.47%)	0.32	0.44	3.83M
2024-11-20	0.29	0.31	↑$0.02 (7.93%)	0.28	0.32	390.22K
2024-11-19	0.29	0.29	↑$0.00 (1.36%)	0.27	0.29	491K
2024-11-18	0.26	0.30	↑$0.04 (14.42%)	0.26	0.33	4.87M