MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
14.06
-3.44 (-19.66%)
Aug 14, 2025, 11:27 AM - Market open
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.10 | 15.98 | 13.10 | 15.00 | - | -14.29% | 166,606 |
| Aug 13, 2025 | 14.47 | 18.00 | 14.22 | 17.50 | 17.50 | 23.24% | 307,571 |
| Aug 12, 2025 | 11.86 | 14.29 | 11.71 | 14.20 | 14.20 | 16.20% | 158,141 |
| Aug 11, 2025 | 12.02 | 12.34 | 11.70 | 12.22 | 12.22 | 1.33% | 63,877 |
| Aug 8, 2025 | 12.66 | 12.89 | 11.60 | 12.06 | 12.06 | -4.74% | 176,210 |
| Aug 7, 2025 | 13.01 | 13.33 | 12.30 | 12.66 | 12.66 | -3.06% | 124,773 |
| Aug 6, 2025 | 14.52 | 14.67 | 12.78 | 13.06 | 13.06 | -10.12% | 128,300 |
| Aug 5, 2025 | 12.69 | 14.90 | 12.69 | 14.53 | 14.53 | 9.91% | 219,403 |
| Aug 4, 2025 | 15.12 | 15.21 | 13.22 | 13.22 | 13.22 | -10.19% | 321,986 |
| Aug 1, 2025 | 16.05 | 16.05 | 14.36 | 14.72 | 14.72 | -2.90% | 83,603 |
| Jul 31, 2025 | 16.00 | 16.94 | 15.08 | 15.16 | 15.16 | -8.34% | 179,846 |
| Jul 30, 2025 | 16.50 | 17.68 | 16.40 | 16.54 | 16.54 | -0.96% | 135,274 |
| Jul 29, 2025 | 18.43 | 19.08 | 16.02 | 16.70 | 16.70 | -10.74% | 155,739 |
| Jul 28, 2025 | 18.67 | 19.61 | 18.38 | 18.71 | 18.71 | 0.81% | 333,159 |
| Jul 25, 2025 | 18.79 | 20.25 | 18.56 | 18.56 | 18.56 | -2.32% | 125,003 |
| Jul 24, 2025 | 19.27 | 20.00 | 18.54 | 19.00 | 19.00 | -5.28% | 139,307 |
| Jul 23, 2025 | 20.93 | 21.50 | 19.40 | 20.06 | 20.06 | -4.70% | 184,692 |
| Jul 22, 2025 | 20.57 | 21.45 | 19.72 | 21.05 | 21.05 | 6.31% | 212,955 |
| Jul 21, 2025 | 21.50 | 22.34 | 18.67 | 19.80 | 19.80 | -2.51% | 518,674 |
| Jul 18, 2025 | 23.21 | 24.00 | 20.14 | 20.31 | 20.31 | -12.65% | 683,191 |
| Jul 17, 2025 | 23.98 | 30.30 | 23.20 | 23.25 | 23.25 | 0.61% | 1,859,853 |
| Jul 16, 2025 | 28.43 | 30.64 | 23.11 | 23.11 | 23.11 | -17.49% | 885,507 |
| Jul 15, 2025 | 32.90 | 34.50 | 27.52 | 28.01 | 28.01 | -31.03% | 1,478,635 |
| Jul 14, 2025 | 42.01 | 52.50 | 33.62 | 40.61 | 40.61 | -36.71% | 5,049,827 |
| Jul 11, 2025 | 21.07 | 76.00 | 20.20 | 64.17 | 64.17 | 730.14% | 47,381,925 |
| Jul 10, 2025 | 7.52 | 7.80 | 7.52 | 7.73 | 7.73 | 6.15% | 2,666 |
| Jul 9, 2025 | 7.38 | 7.88 | 7.28 | 7.28 | 7.28 | 1.14% | 2,940 |
| Jul 8, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | 2.71% | 2,056 |
| Jul 7, 2025 | 7.52 | 7.52 | 7.01 | 7.01 | 7.01 | -3.06% | 2,370 |
| Jul 3, 2025 | 7.05 | 7.55 | 6.80 | 7.23 | 7.23 | 0.85% | 3,359 |
| Jul 2, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.32% | 1,378 |
| Jul 1, 2025 | 7.36 | 7.51 | 7.22 | 7.34 | 7.34 | -0.65% | 3,107 |
| Jun 30, 2025 | 7.09 | 7.39 | 6.91 | 7.39 | 7.39 | 5.85% | 3,017 |
| Jun 27, 2025 | 7.42 | 7.45 | 6.98 | 6.98 | 6.98 | -6.31% | 3,474 |
| Jun 26, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | -1.84% | 1,889 |
| Jun 25, 2025 | 7.31 | 8.38 | 6.98 | 7.59 | 7.59 | 2.29% | 253,854 |
| Jun 24, 2025 | 7.45 | 7.45 | 7.30 | 7.42 | 7.42 | -0.80% | 3,438 |
| Jun 23, 2025 | 7.59 | 7.59 | 7.48 | 7.48 | 7.48 | 3.03% | 1,072 |
| Jun 20, 2025 | 7.11 | 7.34 | 7.11 | 7.26 | 7.26 | -2.29% | 3,280 |
| Jun 18, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -0.80% | 1,007 |
| Jun 17, 2025 | 7.52 | 7.52 | 7.20 | 7.49 | 7.49 | -1.10% | 1,742 |
| Jun 16, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 4.46% | 881 |
| Jun 13, 2025 | 7.37 | 7.37 | 7.25 | 7.25 | 7.25 | -3.97% | 2,197 |
| Jun 12, 2025 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | -0.53% | 893 |
| Jun 11, 2025 | 7.16 | 7.59 | 7.16 | 7.59 | 7.59 | 0.16% | 2,016 |
| Jun 10, 2025 | 7.43 | 7.58 | 7.43 | 7.58 | 7.58 | 5.84% | 1,524 |
| Jun 9, 2025 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -1.31% | 1,226 |
| Jun 6, 2025 | 7.38 | 7.41 | 7.26 | 7.26 | 7.26 | -0.48% | 3,632 |
| Jun 5, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 2.65% | 1,673 |
| Jun 4, 2025 | 6.98 | 7.36 | 6.98 | 7.10 | 7.10 | -0.39% | 4,548 |