NKGen Biotech, Inc. (NKGN)
OTCMKTS · Delayed Price · Currency is USD
0.1400
0.00 (0.00%)
Aug 1, 2025, 2:35 PM EDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 11, 2025 | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | 0.72% | 109,199 |
Jun 10, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -1.59% | 147,618 |
Jun 9, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | - | 185,230 |
Jun 6, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 1.49% | 80,692 |
Jun 5, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | -2.05% | 166,728 |
Jun 4, 2025 | 0.38 | 0.39 | 0.34 | 0.34 | 0.34 | -8.80% | 154,247 |
Jun 3, 2025 | 0.37 | 0.46 | 0.35 | 0.38 | 0.38 | 4.20% | 455,637 |
Jun 2, 2025 | 0.28 | 0.37 | 0.28 | 0.36 | 0.36 | 27.62% | 225,389 |
May 30, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | -2.76% | 35,777 |
May 29, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 5.45% | 74,823 |
May 28, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 109,311 |
May 27, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -1.66% | 38,360 |
May 23, 2025 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 11.46% | 52,405 |
May 22, 2025 | 0.26 | 0.27 | 0.23 | 0.26 | 0.26 | 3.96% | 46,648 |
May 21, 2025 | 0.26 | 0.27 | 0.21 | 0.25 | 0.25 | -10.68% | 308,543 |
May 20, 2025 | 0.29 | 0.33 | 0.25 | 0.28 | 0.28 | -6.67% | 339,890 |