MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
7.31
-0.24 (-3.18%)
At close: Jun 13, 2025, 4:00 PM
7.61
+0.30 (4.10%)
After-hours: Jun 13, 2025, 4:07 PM EDT
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 7.20 | 7.24 | 7.11 | 7.13 | 7.13 | -0.56% | 4,381 |
| Jun 2, 2025 | 6.98 | 7.25 | 6.98 | 7.17 | 7.17 | 1.99% | 4,920 |
| May 30, 2025 | 7.03 | 7.03 | 6.98 | 7.03 | 7.03 | 1.01% | 1,620 |
| May 29, 2025 | 7.03 | 7.03 | 6.96 | 6.96 | 6.96 | 1.02% | 3,599 |
| May 28, 2025 | 6.90 | 6.91 | 6.89 | 6.89 | 6.89 | -5.49% | 2,912 |
| May 27, 2025 | 7.18 | 7.40 | 7.00 | 7.29 | 7.29 | 2.68% | 7,229 |
| May 23, 2025 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | - | 1,372 |
| May 22, 2025 | 7.65 | 7.65 | 6.65 | 7.10 | 7.10 | -7.79% | 9,273 |
| May 21, 2025 | 7.69 | 7.72 | 7.35 | 7.70 | 7.70 | 6.74% | 2,374 |
| May 20, 2025 | 7.35 | 7.51 | 7.16 | 7.21 | 7.21 | -5.08% | 5,024 |
| May 19, 2025 | 7.39 | 8.04 | 7.02 | 7.60 | 7.60 | 0.80% | 6,312 |
| May 16, 2025 | 7.18 | 7.54 | 7.18 | 7.54 | 7.54 | 5.01% | 2,284 |
| May 15, 2025 | 7.98 | 8.02 | 7.18 | 7.18 | 7.18 | -4.27% | 13,875 |
| May 14, 2025 | 7.33 | 7.98 | 6.93 | 7.50 | 7.50 | 2.88% | 14,365 |
| May 13, 2025 | 6.85 | 7.32 | 6.85 | 7.29 | 7.29 | -4.08% | 3,397 |
| May 12, 2025 | 6.99 | 7.76 | 6.34 | 7.60 | 7.60 | 8.11% | 11,068 |
| May 9, 2025 | 7.33 | 7.33 | 6.66 | 7.03 | 7.03 | 1.57% | 4,463 |
| May 8, 2025 | 6.74 | 7.40 | 6.66 | 6.92 | 6.92 | -6.22% | 5,835 |
| May 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 2,380 |
| May 6, 2025 | 7.49 | 7.68 | 7.38 | 7.38 | 7.38 | -2.77% | 4,117 |
| May 5, 2025 | 7.56 | 7.95 | 7.24 | 7.59 | 7.59 | -0.13% | 4,273 |
| May 2, 2025 | 7.70 | 7.97 | 7.20 | 7.60 | 7.60 | 2.70% | 1,684 |
| May 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.70% | 879 |
| Apr 30, 2025 | 7.80 | 7.80 | 7.45 | 7.45 | 7.45 | -5.19% | 1,649 |
| Apr 29, 2025 | 7.20 | 7.86 | 7.20 | 7.86 | 7.86 | 4.80% | 2,416 |
| Apr 28, 2025 | 7.77 | 8.01 | 7.50 | 7.50 | 7.50 | -2.60% | 1,992 |
| Apr 25, 2025 | 7.27 | 7.70 | 7.27 | 7.70 | 7.70 | 2.67% | 1,177 |
| Apr 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.45% | 1,280 |
| Apr 23, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.00% | 1,218 |
| Apr 22, 2025 | 7.45 | 7.68 | 7.41 | 7.54 | 7.54 | 3.79% | 5,542 |
| Apr 21, 2025 | 7.45 | 7.45 | 7.25 | 7.26 | 7.26 | 0.14% | 2,503 |
| Apr 17, 2025 | 7.66 | 8.01 | 7.25 | 7.25 | 7.25 | -7.41% | 2,273 |
| Apr 16, 2025 | 7.23 | 7.83 | 7.23 | 7.83 | 7.83 | 1.03% | 2,805 |
| Apr 15, 2025 | 7.65 | 7.83 | 7.65 | 7.75 | 7.75 | 2.49% | 2,436 |
| Apr 14, 2025 | 8.36 | 8.57 | 7.56 | 7.56 | 7.56 | -9.11% | 3,383 |
| Apr 11, 2025 | 8.56 | 8.59 | 7.37 | 8.32 | 8.32 | 9.76% | 4,767 |
| Apr 10, 2025 | 7.59 | 7.59 | 7.51 | 7.58 | 7.58 | -0.13% | 2,769 |
| Apr 9, 2025 | 7.80 | 8.48 | 7.50 | 7.59 | 7.59 | -2.82% | 12,283 |
| Apr 8, 2025 | 8.20 | 8.57 | 7.80 | 7.81 | 7.81 | -5.22% | 4,614 |
| Apr 7, 2025 | 8.16 | 8.39 | 7.80 | 8.24 | 8.24 | -2.02% | 4,520 |
| Apr 4, 2025 | 8.50 | 8.65 | 7.80 | 8.41 | 8.41 | -3.89% | 14,585 |
| Apr 3, 2025 | 8.97 | 8.97 | 8.56 | 8.75 | 8.75 | -2.45% | 3,370 |