NKGen Biotech, Inc. (NKGN)
OTCMKTS · Delayed Price · Currency is USD
0.1330
0.00 (0.00%)
Aug 21, 2025, 4:00 PM EDT
NKGen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,139 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,000 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 190 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7 |
| Aug 18, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -5.36% | 31,173 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 14,577 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 971 |
| Aug 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 400 |
| Aug 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,110 |
| Aug 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.65% | 3,581 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 70 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 21.43% | 799 |
| Aug 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,212 |
| Aug 1, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 35,417 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,164 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 37,571 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -26.32% | 7,045 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 832 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 24, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -13.64% | 82,166 |
| Jul 23, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 30,935 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -12.50% | 558 |
| Jul 21, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | - | 117,770 |
| Jul 18, 2025 | 0.25 | 0.27 | 0.20 | 0.24 | 0.24 | -4.00% | 26,099 |
| Jul 17, 2025 | 0.30 | 0.31 | 0.24 | 0.25 | 0.25 | -3.85% | 899,239 |
| Jul 16, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 64,430 |
| Jul 15, 2025 | 0.30 | 0.31 | 0.26 | 0.28 | 0.28 | -7.01% | 170,192 |
| Jul 14, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | 0.33% | 141,361 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 0.03% | 92,670 |
| Jul 10, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -0.17% | 64,405 |
| Jul 9, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.06% | 36,458 |
| Jul 8, 2025 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | 3.35% | 224,608 |
| Jul 7, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | -0.02% | 60,996 |
| Jul 3, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | - | 46,117 |
| Jul 2, 2025 | 0.27 | 0.37 | 0.27 | 0.30 | 0.30 | -5.81% | 227,491 |
| Jul 1, 2025 | 0.33 | 0.38 | 0.28 | 0.32 | 0.32 | -3.48% | 400,881 |
| Jun 30, 2025 | 0.24 | 0.35 | 0.24 | 0.33 | 0.33 | 37.39% | 508,832 |
| Jun 27, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | 7.23% | 71,585 |
| Jun 26, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 2.75% | 83,923 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -9.17% | 122,664 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | 7.87% | 86,351 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -11.00% | 185,697 |
| Jun 20, 2025 | 0.24 | 0.29 | 0.24 | 0.25 | 0.25 | 4.12% | 43,897 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -16.47% | 268,744 |
| Jun 17, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -6.03% | 47,530 |
| Jun 16, 2025 | 0.33 | 0.34 | 0.27 | 0.31 | 0.31 | -7.30% | 230,310 |
| Jun 13, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.22% | 25,934 |
| Jun 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.15% | 12,626 |