MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
0.524
+0.024 (4.76%)
Dec 20, 2024, 4:00 PM EST - Market closed

MiNK Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.530.530.480.520.524.76%101,497
Dec 19, 20240.510.550.470.500.507.99%88,788
Dec 18, 20240.530.580.460.460.46-14.02%61,501
Dec 17, 20240.570.620.530.540.54-7.12%113,107
Dec 16, 20240.620.630.560.580.58-5.84%101,249
Dec 13, 20240.630.670.600.620.62-2.22%48,147
Dec 12, 20240.640.660.630.630.63-3.08%23,983
Dec 11, 20240.640.670.640.650.65-1.83%25,556
Dec 10, 20240.690.690.640.660.66-2.63%37,748
Dec 9, 20240.660.700.640.680.680.29%49,420
Dec 6, 20240.650.690.640.680.68-0.67%108,799
Dec 5, 20240.720.720.650.680.68-2.54%56,736
Dec 4, 20240.730.750.700.700.70-2.72%42,442
Dec 3, 20240.710.750.710.720.72-1.64%7,959
Dec 2, 20240.740.760.710.730.73-0.14%32,507
Nov 29, 20240.700.740.700.730.731.79%14,910
Nov 27, 20240.720.730.720.720.72-0.54%13,477
Nov 26, 20240.740.740.680.720.724.62%42,844
Nov 25, 20240.700.710.680.690.691.76%60,082
Nov 22, 20240.690.710.670.680.68-1.46%35,885
Nov 21, 20240.680.710.670.690.69-2.11%24,484
Nov 20, 20240.690.710.670.700.702.61%21,961
Nov 19, 20240.720.730.690.690.69-1.15%47,169
Nov 18, 20240.760.760.690.700.70-7.82%35,083
Nov 15, 20240.780.800.690.750.750.53%33,007
Nov 14, 20240.800.800.740.750.75-5.59%28,258
Nov 13, 20240.790.790.750.790.791.85%84,606
Nov 12, 20240.770.780.740.780.784.00%45,017
Nov 11, 20240.760.780.740.750.75-0.01%41,877
Nov 8, 20240.750.770.740.750.752.03%40,827
Nov 7, 20240.740.770.740.740.740.40%40,147
Nov 6, 20240.710.750.710.730.731.71%25,736
Nov 5, 20240.750.750.720.720.72-1.23%22,077
Nov 4, 20240.720.750.680.730.732.82%66,614
Nov 1, 20240.680.730.680.710.71-0.70%25,729
Oct 31, 20240.720.720.680.710.71-0.97%38,123
Oct 30, 20240.730.750.720.720.72-1.23%13,764
Oct 29, 20240.730.750.710.730.73-2.54%19,110
Oct 28, 20240.730.750.710.750.755.69%23,913
Oct 25, 20240.710.720.700.710.71-2.10%16,541
Oct 24, 20240.720.730.710.720.720.60%26,926
Oct 23, 20240.720.730.690.720.72-0.06%17,459
Oct 22, 20240.720.730.690.720.724.20%16,823
Oct 21, 20240.720.720.690.690.691.17%14,571
Oct 18, 20240.680.720.670.680.681.89%20,826
Oct 17, 20240.690.720.670.670.67-2.86%25,226
Oct 16, 20240.700.700.670.690.693.76%24,957
Oct 15, 20240.700.700.650.670.67-2.21%19,611
Oct 14, 20240.680.700.670.680.681.34%26,192
Oct 11, 20240.670.700.660.670.670.15%36,193
Oct 10, 20240.680.680.650.670.67-1.03%24,326
Oct 9, 20240.600.680.600.680.68-0.15%84,692
Oct 8, 20240.720.720.570.680.68-4.52%601,457
Oct 7, 20240.720.740.710.710.71-0.98%8,048
Oct 4, 20240.750.760.720.720.72-2.42%14,435
Oct 3, 20240.740.760.720.730.73-1.36%8,196
Oct 2, 20240.750.750.730.750.751.36%11,896
Oct 1, 20240.750.770.740.740.74-2.00%23,570
Sep 30, 20240.750.750.740.750.75-0.31%15,752
Sep 27, 20240.750.750.740.750.75-1.01%12,251
Sep 26, 20240.750.770.750.760.76-11,285
Sep 25, 20240.750.770.750.760.762.67%17,794
Sep 24, 20240.750.770.740.740.74-1.06%8,842
Sep 23, 20240.770.770.740.750.75-0.76%6,490
Sep 20, 20240.740.770.740.750.75-1.72%18,208
Sep 19, 20240.730.790.720.770.773.65%27,115
Sep 18, 20240.750.760.710.740.74-1.35%41,129
Sep 17, 20240.750.770.750.750.75-0.25%13,986
Sep 16, 20240.740.790.740.750.75-3.03%37,764
Sep 13, 20240.790.800.750.780.781.55%11,430
Sep 12, 20240.780.790.760.760.76-1.46%22,084
Sep 11, 20240.760.800.760.780.78-1.22%24,187
Sep 10, 20240.810.810.770.780.78-1.68%14,001
Sep 9, 20240.770.810.770.800.801.23%17,918
Sep 6, 20240.830.830.770.790.79-0.22%44,802
Sep 5, 20240.800.800.790.790.79-1.15%53,391
Sep 4, 20240.800.810.790.800.80-2.52%9,970
Sep 3, 20240.800.820.800.820.821.22%6,251
Aug 30, 20240.790.810.790.810.812.53%27,400
Aug 29, 20240.790.800.790.790.79-0.61%29,394
Aug 28, 20240.820.820.790.790.79-3.02%63,104
Aug 27, 20240.800.820.800.820.822.28%10,368
Aug 26, 20240.820.840.800.800.80-2.28%12,319
Aug 23, 20240.820.840.790.820.821.52%54,260
Aug 22, 20240.820.820.800.810.81-3.75%45,423
Aug 21, 20240.860.860.800.840.841.11%23,402
Aug 20, 20240.820.840.800.830.83-1.07%14,050
Aug 19, 20240.840.850.810.840.843.59%32,896
Aug 16, 20240.800.850.800.810.81-1.35%45,214
Aug 15, 20240.850.850.810.820.82-2.26%18,109
Aug 14, 20240.870.870.820.840.84-1.01%20,088
Aug 13, 20240.860.870.810.850.851.63%55,417
Aug 12, 20240.800.840.780.840.845.70%58,874
Aug 9, 20240.810.810.790.790.79-2.47%47,317
Aug 8, 20240.800.850.800.810.81-3.46%13,936
Aug 7, 20240.830.850.800.840.84-1.06%40,597
Aug 6, 20240.840.850.810.850.854.32%21,203
Aug 5, 20240.870.870.810.810.81-6.88%89,316
Aug 2, 20240.870.890.850.870.87-2.78%39,563
Aug 1, 20240.900.930.870.900.90-4.47%54,942