NKGen Biotech, Inc. (NKGN)
OTCMKTS
· Delayed Price · Currency is USD
0.1800
+0.0192 (11.94%)
Mar 28, 2025, 3:35 PM EST
NKGen Biotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 0.16 | 0.21 | 0.15 | 0.16 | 0.16 | 1.55% | 185,563 |
Mar 27, 2025 | 0.16 | 0.20 | 0.15 | 0.16 | 0.16 | 0.50% | 210,409 |
Mar 26, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -6.21% | 177,040 |
Mar 25, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.33% | 255,910 |
Mar 24, 2025 | 0.16 | 0.18 | 0.14 | 0.17 | 0.17 | 6.38% | 255,355 |
Mar 21, 2025 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -3.00% | 279,010 |
Mar 20, 2025 | 0.19 | 0.23 | 0.15 | 0.16 | 0.16 | -16.95% | 304,976 |
Mar 19, 2025 | 0.12 | 0.23 | 0.12 | 0.19 | 0.19 | 6.97% | 121,187 |
Mar 18, 2025 | 0.14 | 0.23 | 0.13 | 0.18 | 0.18 | 20.47% | 208,608 |
Mar 17, 2025 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | -11.96% | 289,539 |
Mar 14, 2025 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | -12.88% | 209,717 |
Mar 13, 2025 | 0.20 | 0.23 | 0.17 | 0.19 | 0.19 | -2.55% | 215,717 |
Mar 12, 2025 | 0.19 | 0.22 | 0.17 | 0.20 | 0.20 | 5.49% | 231,074 |
Mar 11, 2025 | 0.18 | 0.25 | 0.17 | 0.19 | 0.19 | -5.20% | 280,218 |
Mar 10, 2025 | 0.19 | 0.25 | 0.18 | 0.20 | 0.20 | -1.04% | 371,047 |
Mar 7, 2025 | 0.15 | 0.24 | 0.15 | 0.20 | 0.20 | -14.58% | 671,678 |
Mar 6, 2025 | 0.22 | 0.28 | 0.22 | 0.24 | 0.24 | -9.00% | 1,053,157 |
Mar 5, 2025 | 0.12 | 0.27 | 0.10 | 0.26 | 0.26 | 35.91% | 1,562,577 |
Mar 4, 2025 | 0.51 | 0.51 | 0.19 | 0.19 | 0.19 | -62.91% | 8,442,495 |
Mar 3, 2025 | 0.53 | 0.56 | 0.50 | 0.52 | 0.52 | -3.32% | 775,593 |
Feb 28, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | -0.32% | 346,888 |
Feb 27, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | 0.98% | 400,113 |
Feb 26, 2025 | 0.54 | 0.56 | 0.50 | 0.53 | 0.53 | -5.36% | 857,300 |
Feb 25, 2025 | 0.49 | 0.59 | 0.48 | 0.56 | 0.56 | 4.48% | 1,377,953 |
Feb 24, 2025 | 0.49 | 0.55 | 0.45 | 0.54 | 0.54 | -5.88% | 2,732,547 |
Feb 21, 2025 | 0.55 | 0.73 | 0.49 | 0.57 | 0.57 | 27.12% | 116,716,655 |
Feb 20, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -6.65% | 399,582 |
Feb 19, 2025 | 0.51 | 0.52 | 0.40 | 0.48 | 0.48 | -9.45% | 1,940,429 |
Feb 18, 2025 | 0.62 | 0.63 | 0.50 | 0.53 | 0.53 | -16.01% | 1,090,044 |
Feb 14, 2025 | 0.64 | 0.77 | 0.57 | 0.63 | 0.63 | -17.93% | 2,081,549 |
Feb 13, 2025 | 0.72 | 0.83 | 0.59 | 0.77 | 0.77 | -8.66% | 6,251,166 |
Feb 12, 2025 | 0.51 | 0.91 | 0.42 | 0.84 | 0.84 | 121.64% | 78,583,381 |
Feb 11, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 1.04% | 127,845 |
Feb 10, 2025 | 0.40 | 0.42 | 0.34 | 0.38 | 0.38 | -12.11% | 398,224 |
Feb 7, 2025 | 0.45 | 0.46 | 0.41 | 0.43 | 0.43 | -4.96% | 94,135 |
Feb 6, 2025 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | -2.77% | 53,193 |
Feb 5, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -3.26% | 71,908 |
Feb 4, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 0.61% | 52,737 |
Feb 3, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | -2.66% | 113,464 |
Jan 31, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | 0.31% | 85,264 |
Jan 30, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 0.21% | 56,702 |
Jan 29, 2025 | 0.49 | 0.51 | 0.46 | 0.49 | 0.49 | 2.57% | 44,781 |
Jan 28, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 0.59% | 59,974 |
Jan 27, 2025 | 0.49 | 0.50 | 0.45 | 0.47 | 0.47 | -8.83% | 133,750 |
Jan 24, 2025 | 0.53 | 0.53 | 0.49 | 0.52 | 0.52 | -0.67% | 186,789 |
Jan 23, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 2.36% | 157,314 |
Jan 22, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 5.46% | 311,256 |
Jan 21, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 9.45% | 222,126 |
Jan 17, 2025 | 0.46 | 0.48 | 0.39 | 0.44 | 0.44 | -4.43% | 349,789 |
Jan 16, 2025 | 0.53 | 0.53 | 0.46 | 0.46 | 0.46 | -9.33% | 170,738 |