NKGen Biotech, Inc. (NKGN)
OTCMKTS
· Delayed Price · Currency is USD
0.1223
+0.0104 (9.29%)
Apr 23, 2025, 1:47 PM EDT
NKGen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.11 | 0.16 | 0.11 | 0.12 | 0.12 | 9.47% | 34,009 |
| Apr 22, 2025 | 0.13 | 0.16 | 0.11 | 0.11 | 0.11 | -17.11% | 18,840 |
| Apr 21, 2025 | 0.15 | 0.16 | 0.11 | 0.14 | 0.14 | 5.88% | 35,272 |
| Apr 17, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 1.19% | 54,085 |
| Apr 16, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -3.23% | 69,612 |
| Apr 15, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.41% | 54,941 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.34% | 41,781 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.26% | 25,777 |
| Apr 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.08% | 27,511 |
| Apr 9, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 19.76% | 98,596 |
| Apr 8, 2025 | 0.13 | 0.15 | 0.10 | 0.10 | 0.10 | -22.92% | 322,313 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.13 | 0.13 | 0.13 | -27.78% | 281,284 |
| Apr 4, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 15.38% | 62,490 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -5.97% | 86,236 |
| Apr 2, 2025 | 0.17 | 0.19 | 0.15 | 0.17 | 0.17 | -0.98% | 303,069 |
| Apr 1, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -6.92% | 118,655 |
| Mar 31, 2025 | 0.17 | 0.21 | 0.15 | 0.18 | 0.18 | 10.23% | 276,910 |
| 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 |