MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
7.50
-0.20 (-2.60%)
Apr 28, 2025, 4:00 PM EDT - Market closed
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 8.65 | 9.48 | 8.65 | 8.97 | 8.97 | -2.71% | 3,454 |
| Apr 1, 2025 | 9.67 | 9.67 | 8.54 | 9.22 | 9.22 | 6.71% | 5,890 |
| Mar 31, 2025 | 8.72 | 9.25 | 8.60 | 8.64 | 8.64 | -4.32% | 4,793 |
| Mar 28, 2025 | 9.05 | 9.11 | 9.00 | 9.03 | 9.03 | -2.11% | 1,913 |
| Mar 27, 2025 | 8.82 | 9.23 | 8.80 | 9.23 | 9.23 | 8.53% | 7,031 |
| Mar 26, 2025 | 8.56 | 8.86 | 7.81 | 8.50 | 8.50 | -0.82% | 8,979 |
| Mar 25, 2025 | 8.57 | 9.19 | 8.50 | 8.57 | 8.57 | - | 5,953 |
| Mar 24, 2025 | 8.83 | 9.68 | 8.44 | 8.57 | 8.57 | -5.82% | 4,410 |
| Mar 21, 2025 | 8.11 | 9.57 | 8.03 | 9.10 | 9.10 | 8.20% | 10,385 |
| Mar 20, 2025 | 8.64 | 8.69 | 7.92 | 8.41 | 8.41 | 6.19% | 19,474 |
| Mar 19, 2025 | 7.80 | 8.65 | 7.80 | 7.92 | 7.92 | -3.88% | 8,177 |
| Mar 18, 2025 | 9.22 | 9.22 | 7.70 | 8.24 | 8.24 | -3.29% | 32,258 |
| Mar 17, 2025 | 8.97 | 9.71 | 8.52 | 8.52 | 8.52 | 0.38% | 15,696 |
| Mar 14, 2025 | 8.37 | 8.49 | 8.18 | 8.49 | 8.49 | 6.37% | 2,522 |
| Mar 13, 2025 | 7.90 | 8.50 | 7.81 | 7.98 | 7.98 | - | 4,816 |
| Mar 12, 2025 | 7.82 | 8.43 | 7.82 | 7.98 | 7.98 | 2.18% | 5,378 |
| Mar 11, 2025 | 7.54 | 8.39 | 7.54 | 7.81 | 7.81 | 1.96% | 7,107 |
| Mar 10, 2025 | 7.95 | 8.43 | 7.54 | 7.66 | 7.66 | -6.59% | 11,078 |
| Mar 7, 2025 | 8.15 | 8.88 | 8.11 | 8.20 | 8.20 | 0.49% | 12,104 |
| Mar 6, 2025 | 7.94 | 8.80 | 7.90 | 8.16 | 8.16 | 0.12% | 12,857 |
| Mar 5, 2025 | 8.09 | 8.62 | 8.09 | 8.15 | 8.15 | 0.62% | 3,013 |
| Mar 4, 2025 | 8.27 | 8.52 | 7.79 | 8.10 | 8.10 | -7.88% | 14,864 |
| Mar 3, 2025 | 8.61 | 8.80 | 8.39 | 8.79 | 8.79 | -1.75% | 11,611 |
| Feb 28, 2025 | 8.84 | 9.05 | 7.90 | 8.95 | 8.95 | -1.65% | 11,345 |
| Feb 27, 2025 | 9.31 | 9.41 | 8.87 | 9.10 | 9.10 | -2.31% | 4,832 |
| Feb 26, 2025 | 9.25 | 9.54 | 9.20 | 9.32 | 9.32 | -3.57% | 6,457 |
| Feb 25, 2025 | 10.32 | 10.74 | 9.09 | 9.66 | 9.66 | -9.30% | 24,583 |
| Feb 24, 2025 | 10.00 | 12.00 | 9.99 | 10.65 | 10.65 | 5.45% | 21,223 |
| Feb 21, 2025 | 10.00 | 10.38 | 9.91 | 10.10 | 10.10 | 2.47% | 6,321 |
| Feb 20, 2025 | 9.65 | 10.00 | 8.97 | 9.86 | 9.86 | 3.87% | 13,213 |
| Feb 19, 2025 | 9.50 | 9.82 | 9.40 | 9.49 | 9.49 | -4.62% | 4,478 |
| Feb 18, 2025 | 9.60 | 9.98 | 9.53 | 9.95 | 9.95 | 4.76% | 13,659 |
| Feb 14, 2025 | 9.25 | 9.67 | 9.04 | 9.50 | 9.50 | 2.90% | 4,398 |