Skip to main content
NKGen Biotech, Inc. (NKGN)
OTCMKTS · Delayed Price · Currency is USD
0.2729
-0.0021 (-0.76%)
May 29, 2025, 3:49 PM EDT

NKGen Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20250.280.310.270.290.295.45%74,823
May 28, 20250.270.290.270.280.28-3.51%109,311
May 27, 20250.270.290.270.290.29-1.66%38,360
May 23, 20250.270.290.250.290.2911.46%52,405
May 22, 20250.260.270.230.260.263.96%46,648
May 21, 20250.260.270.210.250.25-10.68%308,543
May 20, 20250.290.330.250.280.28-6.67%339,890
May 19, 20250.330.360.300.300.30-14.24%354,587
May 16, 20250.330.420.310.350.356.81%213,746
May 15, 20250.400.410.300.330.33-9.03%180,816
May 14, 20250.340.440.280.360.3624.14%599,717
May 13, 20250.290.350.270.290.297.41%603,737
May 12, 20250.180.300.170.270.2757.89%1,078,262
May 9, 20250.160.200.160.170.172.40%156,032
May 8, 20250.140.210.140.170.1723.25%770,915
May 7, 20250.130.140.130.140.142.34%15,163
May 6, 20250.130.140.130.130.134.17%40,780
May 5, 20250.130.130.130.130.13-7,034
May 2, 20250.130.150.130.130.13-4.72%40,009
May 1, 20250.170.170.130.130.13-18.91%74,465
Apr 30, 20250.140.180.130.160.1617.42%30,278
Apr 29, 20250.180.180.140.140.14-6.60%50,712
Apr 28, 20250.130.190.130.150.1510.70%102,661
Apr 25, 20250.150.200.140.140.14-9.97%294,934
Apr 24, 20250.120.180.120.150.1522.86%183,871
Apr 23, 20250.110.160.110.120.129.47%34,009
Apr 22, 20250.130.160.110.110.11-17.11%18,840
Apr 21, 20250.150.160.110.140.145.88%35,272
Apr 17, 20250.130.150.130.130.131.19%54,085
Apr 16, 20250.130.150.120.130.13-3.23%69,612
Apr 15, 20250.130.140.120.130.138.41%54,941
Apr 14, 20250.130.130.120.120.124.34%41,781
Apr 11, 20250.130.130.110.120.12-11.26%25,777
Apr 10, 20250.110.130.110.130.138.08%27,511
Apr 9, 20250.100.130.100.120.1219.76%98,596
Apr 8, 20250.130.150.100.100.10-22.92%322,313
Apr 7, 20250.180.180.130.130.13-27.78%281,284
Apr 4, 20250.160.180.140.180.1815.38%62,490
Apr 3, 20250.180.180.150.160.16-5.97%86,236
Apr 2, 20250.170.190.150.170.17-0.98%303,069
Apr 1, 20250.170.190.170.170.17-6.92%118,655
Mar 31, 20250.170.210.150.180.1810.23%276,910
Mar 28, 20250.160.210.150.160.161.55%185,563
Mar 27, 20250.160.200.150.160.160.50%210,409
Mar 26, 20250.150.180.150.160.16-6.21%177,040
Mar 25, 20250.160.170.150.170.173.33%255,910
Mar 24, 20250.160.180.140.170.176.38%255,355
Mar 21, 20250.170.190.150.160.16-3.00%279,010
Mar 20, 20250.190.230.150.160.16-16.95%304,976
Mar 19, 20250.120.230.120.190.196.97%121,187