MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
0.721
-0.028 (-3.71%)
At close: Oct 30, 2024, 4:00 PM
0.749
+0.028 (3.86%)
After-hours: Oct 30, 2024, 7:08 PM EDT
MiNK Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -1.23% | 13,764 |
Oct 29, 2024 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | -2.54% | 19,110 |
Oct 28, 2024 | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 5.69% | 23,913 |
Oct 25, 2024 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -2.10% | 16,541 |
Oct 24, 2024 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.60% | 26,926 |
Oct 23, 2024 | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | -0.06% | 17,459 |
Oct 22, 2024 | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | 4.20% | 16,823 |
Oct 21, 2024 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | 1.17% | 14,571 |
Oct 18, 2024 | 0.68 | 0.72 | 0.67 | 0.68 | 0.68 | 1.89% | 20,826 |
Oct 17, 2024 | 0.69 | 0.72 | 0.67 | 0.67 | 0.67 | -2.86% | 25,226 |
Oct 16, 2024 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | 3.76% | 24,957 |
Oct 15, 2024 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -2.21% | 19,611 |
Oct 14, 2024 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | 1.34% | 26,192 |
Oct 11, 2024 | 0.67 | 0.70 | 0.66 | 0.67 | 0.67 | 0.15% | 36,193 |
Oct 10, 2024 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.03% | 24,326 |
Oct 9, 2024 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | -0.15% | 84,692 |
Oct 8, 2024 | 0.72 | 0.72 | 0.57 | 0.68 | 0.68 | -4.52% | 601,457 |
Oct 7, 2024 | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | -0.98% | 8,048 |
Oct 4, 2024 | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | -2.42% | 14,435 |
Oct 3, 2024 | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | -1.36% | 8,196 |
Oct 2, 2024 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 1.36% | 11,896 |
Oct 1, 2024 | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -2.00% | 23,570 |
Sep 30, 2024 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.31% | 15,752 |
Sep 27, 2024 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -1.01% | 12,251 |
Sep 26, 2024 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | - | 11,285 |
Sep 25, 2024 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 2.67% | 17,794 |
Sep 24, 2024 | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -1.06% | 8,842 |
Sep 23, 2024 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.76% | 6,490 |
Sep 20, 2024 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | -1.72% | 18,208 |
Sep 19, 2024 | 0.73 | 0.79 | 0.72 | 0.77 | 0.77 | 3.65% | 27,115 |
Sep 18, 2024 | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | -1.35% | 41,129 |
Sep 17, 2024 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -0.25% | 13,986 |
Sep 16, 2024 | 0.74 | 0.79 | 0.74 | 0.75 | 0.75 | -3.03% | 37,764 |
Sep 13, 2024 | 0.79 | 0.80 | 0.75 | 0.78 | 0.78 | 1.55% | 11,430 |
Sep 12, 2024 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -1.46% | 22,084 |
Sep 11, 2024 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | -1.22% | 24,187 |
Sep 10, 2024 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -1.68% | 14,001 |
Sep 9, 2024 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 1.23% | 17,918 |
Sep 6, 2024 | 0.83 | 0.83 | 0.77 | 0.79 | 0.79 | -0.22% | 44,802 |
Sep 5, 2024 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.15% | 53,391 |
Sep 4, 2024 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -2.52% | 9,970 |
Sep 3, 2024 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.22% | 6,251 |
Aug 30, 2024 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 2.53% | 27,400 |
Aug 29, 2024 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.62% | 29,394 |
Aug 28, 2024 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.01% | 63,104 |
Aug 27, 2024 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.28% | 10,368 |
Aug 26, 2024 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -2.28% | 12,319 |
Aug 23, 2024 | 0.82 | 0.84 | 0.79 | 0.82 | 0.82 | 1.52% | 54,260 |
Aug 22, 2024 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -3.75% | 45,423 |
Aug 21, 2024 | 0.86 | 0.86 | 0.80 | 0.84 | 0.84 | 1.11% | 23,402 |
Aug 20, 2024 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | -1.07% | 14,050 |
Aug 19, 2024 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | 3.59% | 32,896 |
Aug 16, 2024 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | -1.35% | 45,214 |
Aug 15, 2024 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -2.26% | 18,109 |
Aug 14, 2024 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -1.01% | 20,088 |
Aug 13, 2024 | 0.86 | 0.87 | 0.81 | 0.85 | 0.85 | 1.63% | 55,417 |
Aug 12, 2024 | 0.80 | 0.84 | 0.78 | 0.84 | 0.84 | 5.70% | 58,874 |
Aug 9, 2024 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 47,317 |
Aug 8, 2024 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | -3.46% | 13,936 |
Aug 7, 2024 | 0.83 | 0.85 | 0.80 | 0.84 | 0.84 | -1.06% | 40,597 |
Aug 6, 2024 | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | 4.32% | 21,203 |
Aug 5, 2024 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -6.88% | 89,316 |
Aug 2, 2024 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | -2.78% | 39,563 |
Aug 1, 2024 | 0.90 | 0.93 | 0.87 | 0.90 | 0.90 | -4.47% | 54,942 |
Jul 31, 2024 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | 1.72% | 19,139 |
Jul 30, 2024 | 0.87 | 0.95 | 0.87 | 0.92 | 0.92 | 3.83% | 66,464 |
Jul 29, 2024 | 0.92 | 0.97 | 0.88 | 0.89 | 0.89 | -0.93% | 18,611 |
Jul 26, 2024 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -3.40% | 48,951 |
Jul 25, 2024 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | 2.18% | 87,238 |
Jul 24, 2024 | 0.88 | 0.96 | 0.88 | 0.91 | 0.91 | 0.52% | 23,140 |
Jul 23, 2024 | 0.91 | 0.96 | 0.88 | 0.91 | 0.91 | 0.61% | 69,708 |
Jul 22, 2024 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 2.27% | 72,512 |
Jul 19, 2024 | 0.98 | 1.24 | 0.85 | 0.88 | 0.88 | -8.33% | 524,018 |
Jul 18, 2024 | 1.04 | 1.06 | 0.95 | 0.96 | 0.96 | -8.57% | 108,961 |
Jul 17, 2024 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | 0.96% | 22,691 |
Jul 16, 2024 | 1.15 | 1.16 | 1.00 | 1.04 | 1.04 | -8.77% | 145,312 |
Jul 15, 2024 | 1.12 | 1.23 | 1.10 | 1.14 | 1.14 | 1.79% | 133,832 |
Jul 12, 2024 | 0.96 | 1.13 | 0.96 | 1.12 | 1.12 | 15.61% | 230,209 |
Jul 11, 2024 | 0.91 | 0.97 | 0.83 | 0.97 | 0.97 | 11.36% | 256,673 |
Jul 10, 2024 | 0.87 | 0.92 | 0.87 | 0.87 | 0.87 | -2.31% | 37,576 |
Jul 9, 2024 | 0.89 | 0.93 | 0.85 | 0.89 | 0.89 | 0.07% | 74,905 |
Jul 8, 2024 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -3.26% | 46,445 |
Jul 5, 2024 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 2.06% | 14,542 |
Jul 3, 2024 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 1.28% | 8,557 |
Jul 2, 2024 | 0.94 | 0.95 | 0.89 | 0.89 | 0.89 | -2.83% | 19,884 |
Jul 1, 2024 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -3.51% | 32,493 |
Jun 28, 2024 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 2.06% | 38,238 |
Jun 27, 2024 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | 4.49% | 31,147 |
Jun 26, 2024 | 0.89 | 0.93 | 0.88 | 0.89 | 0.89 | - | 21,465 |
Jun 25, 2024 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -1.11% | 36,043 |
Jun 24, 2024 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -1.62% | 57,904 |
Jun 21, 2024 | 0.89 | 0.92 | 0.87 | 0.91 | 0.91 | 5.14% | 50,302 |
Jun 20, 2024 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -0.80% | 32,261 |
Jun 18, 2024 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -3.62% | 56,343 |
Jun 17, 2024 | 0.91 | 0.95 | 0.90 | 0.91 | 0.91 | -1.05% | 32,996 |
Jun 14, 2024 | 0.97 | 0.98 | 0.90 | 0.92 | 0.92 | -4.77% | 55,880 |
Jun 13, 2024 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.17% | 16,391 |
Jun 12, 2024 | 0.99 | 1.01 | 0.95 | 0.96 | 0.96 | -2.61% | 33,076 |
Jun 11, 2024 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 3.99% | 12,577 |
Jun 10, 2024 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -1.28% | 36,241 |