NKGen Biotech, Inc. (NKGN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 46,548 |
| 16 may 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 53,200 |
| 15 may 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 53,600 |
| 14 may 2024 | 1.2500 | 1.2500 | 1.1150 | 1.1400 | 1.1400 | 163,400 |
| 13 may 2024 | 1.2300 | 1.2810 | 1.2200 | 1.2400 | 1.2400 | 63,200 |
| 10 may 2024 | 1.2300 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 65,200 |
| 09 may 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 147,700 |
| 08 may 2024 | 1.3000 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 49,200 |
| 07 may 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 112,600 |
| 06 may 2024 | 1.4300 | 1.5100 | 1.3300 | 1.3400 | 1.3400 | 140,700 |
| 03 may 2024 | 1.3300 | 1.5500 | 1.3200 | 1.4300 | 1.4300 | 209,600 |
| 02 may 2024 | 1.5500 | 1.5500 | 1.2800 | 1.3200 | 1.3200 | 245,700 |
| 01 may 2024 | 1.4500 | 1.5300 | 1.4200 | 1.4600 | 1.4600 | 142,900 |
| 30 abr 2024 | 1.5900 | 1.6500 | 1.4700 | 1.5100 | 1.5100 | 458,700 |
| 29 abr 2024 | 1.9000 | 1.9000 | 1.6200 | 1.6400 | 1.6400 | 3,268,500 |
| 26 abr 2024 | 1.9000 | 1.9500 | 1.6000 | 1.6100 | 1.6100 | 546,500 |
| 25 abr 2024 | 1.6500 | 2.1100 | 1.6500 | 1.9800 | 1.9800 | 2,068,300 |
| 24 abr 2024 | 1.7100 | 1.9600 | 1.6100 | 1.7100 | 1.7100 | 1,461,400 |
| 23 abr 2024 | 1.6200 | 1.9500 | 1.5200 | 1.8500 | 1.8500 | 11,523,500 |
| 22 abr 2024 | 1.3100 | 1.7200 | 1.2000 | 1.4700 | 1.4700 | 23,765,500 |
| 19 abr 2024 | 0.8340 | 1.6200 | 0.8340 | 1.1060 | 1.1060 | 4,852,200 |
| 18 abr 2024 | 1.0000 | 1.0200 | 0.8210 | 0.8600 | 0.8600 | 350,100 |
| 17 abr 2024 | 1.1100 | 1.1300 | 1.0200 | 1.0300 | 1.0300 | 183,600 |
| 16 abr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 53,600 |
| 15 abr 2024 | 1.2100 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 85,800 |
| 12 abr 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 85,600 |
| 11 abr 2024 | 1.2600 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 433,400 |
| 10 abr 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 88,400 |
| 09 abr 2024 | 1.2600 | 1.3200 | 1.2200 | 1.3100 | 1.3100 | 115,200 |
| 08 abr 2024 | 1.2500 | 1.3090 | 1.2000 | 1.2600 | 1.2600 | 181,000 |
| 05 abr 2024 | 1.2300 | 1.4600 | 1.2000 | 1.3800 | 1.3800 | 215,200 |
| 04 abr 2024 | 1.5600 | 1.6000 | 1.2800 | 1.2800 | 1.2800 | 449,000 |
| 03 abr 2024 | 1.7800 | 1.8000 | 1.5300 | 1.5500 | 1.5500 | 285,100 |
| 02 abr 2024 | 1.8600 | 1.9400 | 1.8100 | 1.8200 | 1.8200 | 204,200 |
| 01 abr 2024 | 1.9200 | 1.9800 | 1.8700 | 1.9500 | 1.9500 | 166,500 |
| 28 mar 2024 | 1.7500 | 1.9100 | 1.7000 | 1.8900 | 1.8900 | 394,700 |
| 27 mar 2024 | 1.8800 | 1.9000 | 1.7900 | 1.8000 | 1.8000 | 484,100 |
| 26 mar 2024 | 2.1500 | 2.1500 | 1.8300 | 1.9200 | 1.9200 | 869,200 |
| 25 mar 2024 | 2.4400 | 2.5700 | 2.0000 | 2.1600 | 2.1600 | 1,517,800 |
| 22 mar 2024 | 2.2500 | 2.5400 | 2.2100 | 2.3200 | 2.3200 | 1,428,700 |
| 21 mar 2024 | 2.1200 | 2.2500 | 1.9600 | 2.2200 | 2.2200 | 847,600 |
| 20 mar 2024 | 2.2100 | 2.4700 | 2.1300 | 2.1900 | 2.1900 | 1,871,500 |
| 19 mar 2024 | 1.8900 | 3.0900 | 1.8700 | 2.1200 | 2.1200 | 22,144,400 |
| 18 mar 2024 | 1.9400 | 2.0300 | 1.8000 | 1.9700 | 1.9700 | 569,000 |
| 15 mar 2024 | 1.7800 | 2.0500 | 1.7500 | 1.9600 | 1.9600 | 536,200 |
| 14 mar 2024 | 1.8900 | 1.9600 | 1.7500 | 1.8600 | 1.8600 | 344,700 |
| 13 mar 2024 | 1.8000 | 2.0900 | 1.7800 | 1.9700 | 1.9700 | 849,000 |
| 12 mar 2024 | 2.6700 | 2.8400 | 1.6700 | 1.7300 | 1.7300 | 2,527,400 |
| 11 mar 2024 | 2.2800 | 3.1000 | 2.2300 | 2.5600 | 2.5600 | 9,818,000 |
| 08 mar 2024 | 1.9200 | 2.6400 | 1.8900 | 2.1800 | 2.1800 | 8,493,100 |
| 07 mar 2024 | 2.0100 | 2.3500 | 1.7500 | 1.9300 | 1.9300 | 12,779,700 |
| 06 mar 2024 | 1.2500 | 4.0600 | 1.1600 | 1.8300 | 1.8300 | 107,168,100 |
| 05 mar 2024 | 0.9000 | 0.9900 | 0.8550 | 0.8620 | 0.8620 | 806,900 |
| 04 mar 2024 | 0.8490 | 0.9200 | 0.7800 | 0.8350 | 0.8350 | 87,300 |
| 01 mar 2024 | 0.8290 | 0.8500 | 0.8130 | 0.8490 | 0.8490 | 66,100 |
| 29 feb 2024 | 0.9120 | 0.9120 | 0.7970 | 0.7970 | 0.7970 | 48,000 |
| 28 feb 2024 | 0.9690 | 0.9900 | 0.8000 | 0.8000 | 0.8000 | 112,000 |
| 27 feb 2024 | 1.0000 | 1.0000 | 0.9470 | 0.9480 | 0.9480 | 11,900 |
| 26 feb 2024 | 1.0400 | 1.0400 | 0.9530 | 0.9600 | 0.9600 | 28,300 |
| 23 feb 2024 | 0.9870 | 1.0000 | 0.9870 | 1.0000 | 1.0000 | 17,000 |
| 22 feb 2024 | 1.0080 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 37,000 |
| 21 feb 2024 | 1.2300 | 1.2700 | 0.9400 | 0.9500 | 0.9500 | 154,700 |
| 20 feb 2024 | 1.5000 | 1.5000 | 1.2500 | 1.2600 | 1.2600 | 66,100 |
| 16 feb 2024 | 1.5000 | 1.5350 | 1.4800 | 1.5000 | 1.5000 | 15,300 |
| 15 feb 2024 | 1.5500 | 1.5500 | 1.4800 | 1.5050 | 1.5050 | 15,500 |
| 14 feb 2024 | 1.6300 | 1.6420 | 1.4900 | 1.5100 | 1.5100 | 29,400 |
| 13 feb 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 14,500 |
| 12 feb 2024 | 1.6350 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 14,400 |
| 09 feb 2024 | 1.6100 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 19,000 |
| 08 feb 2024 | 1.7400 | 1.7400 | 1.5700 | 1.6100 | 1.6100 | 16,700 |
| 07 feb 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 7,700 |
| 06 feb 2024 | 1.5700 | 1.6200 | 1.5200 | 1.5500 | 1.5500 | 10,300 |
| 05 feb 2024 | 1.6700 | 1.6700 | 1.5100 | 1.5500 | 1.5500 | 15,600 |
| 02 feb 2024 | 1.8000 | 1.8200 | 1.6100 | 1.6300 | 1.6300 | 49,600 |
| 01 feb 2024 | 1.7600 | 1.7600 | 1.6000 | 1.6050 | 1.6050 | 34,900 |
| 31 ene 2024 | 1.6100 | 1.6870 | 1.4900 | 1.5000 | 1.5000 | 57,200 |
| 30 ene 2024 | 1.9900 | 2.0440 | 1.6700 | 1.6800 | 1.6800 | 88,000 |
| 29 ene 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2600 | 2.2600 | 21,700 |
| 26 ene 2024 | 2.2400 | 2.3100 | 2.2300 | 2.2570 | 2.2570 | 35,400 |
| 25 ene 2024 | 2.4000 | 2.4100 | 2.2900 | 2.3500 | 2.3500 | 34,700 |
| 24 ene 2024 | 2.4800 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | 29,600 |
| 23 ene 2024 | 2.6100 | 2.6500 | 2.5600 | 2.6200 | 2.6200 | 19,300 |
| 22 ene 2024 | 2.6000 | 2.6700 | 2.6000 | 2.6000 | 2.6000 | 15,400 |
| 19 ene 2024 | 2.5500 | 2.6800 | 2.5500 | 2.6300 | 2.6300 | 27,400 |
| 18 ene 2024 | 2.6400 | 2.6400 | 2.5200 | 2.5450 | 2.5450 | 8,300 |
| 17 ene 2024 | 2.6880 | 2.6880 | 2.5600 | 2.5900 | 2.5900 | 31,300 |
| 16 ene 2024 | 2.7500 | 2.7500 | 2.6830 | 2.7100 | 2.7100 | 18,500 |
| 12 ene 2024 | 2.7300 | 2.7600 | 2.6800 | 2.7100 | 2.7100 | 15,200 |
| 11 ene 2024 | 2.7400 | 2.7400 | 2.6000 | 2.6800 | 2.6800 | 43,400 |
| 10 ene 2024 | 2.7500 | 2.8300 | 2.7300 | 2.7400 | 2.7400 | 33,000 |
| 09 ene 2024 | 2.8600 | 2.8600 | 2.7500 | 2.7800 | 2.7800 | 19,500 |
| 08 ene 2024 | 2.7400 | 2.8000 | 2.7400 | 2.7500 | 2.7500 | 31,800 |
| 05 ene 2024 | 2.7600 | 2.8250 | 2.7300 | 2.7500 | 2.7500 | 36,600 |
| 04 ene 2024 | 2.9100 | 2.9580 | 2.7400 | 2.7600 | 2.7600 | 67,700 |
| 03 ene 2024 | 2.9520 | 3.0340 | 2.8700 | 3.0200 | 3.0200 | 73,100 |
| 02 ene 2024 | 2.7500 | 3.0800 | 2.7400 | 3.0300 | 3.0300 | 142,900 |
| 29 dic 2023 | 2.8900 | 2.9700 | 2.7400 | 2.7500 | 2.7500 | 152,600 |
| 28 dic 2023 | 3.0500 | 3.1000 | 2.8200 | 3.0700 | 3.0700 | 244,300 |
| 27 dic 2023 | 3.2500 | 3.6700 | 2.8600 | 3.3200 | 3.3200 | 2,311,000 |
| 26 dic 2023 | 3.0400 | 3.0400 | 2.8100 | 2.8200 | 2.8200 | 7,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.