MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
10.10
+0.11 (1.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 9.34 | 9.35 | 9.00 | 9.23 | 9.23 | -1.60% | 4,927 |
| Feb 12, 2025 | 9.94 | 9.94 | 8.85 | 9.38 | 9.38 | -7.86% | 31,067 |
| Feb 11, 2025 | 10.06 | 10.60 | 9.90 | 10.18 | 10.18 | 2.21% | 6,527 |
| Feb 10, 2025 | 11.18 | 11.18 | 9.96 | 9.96 | 9.96 | -10.99% | 27,120 |
| Feb 7, 2025 | 11.44 | 11.99 | 10.80 | 11.19 | 11.19 | 0.81% | 31,157 |
| Feb 6, 2025 | 10.90 | 12.56 | 10.90 | 11.10 | 11.10 | 2.30% | 54,804 |
| Feb 5, 2025 | 11.91 | 13.79 | 10.75 | 10.85 | 10.85 | -9.81% | 202,555 |
| Feb 4, 2025 | 7.95 | 13.61 | 7.32 | 12.03 | 12.03 | 53.05% | 350,859 |
| Feb 3, 2025 | 8.93 | 9.45 | 7.86 | 7.86 | 7.86 | -14.19% | 40,100 |
| Jan 31, 2025 | 6.95 | 9.20 | 6.92 | 9.16 | 9.16 | 32.95% | 84,922 |
| Jan 30, 2025 | 6.74 | 7.21 | 6.10 | 6.89 | 6.89 | 4.39% | 63,392 |
| Jan 29, 2025 | 5.70 | 7.31 | 5.55 | 6.60 | 6.60 | 19.78% | 139,417 |
| Jan 28, 2025 | 8.60 | 8.60 | 4.56 | 5.51 | 5.51 | -37.66% | 301,058 |
| Jan 27, 2025 | 9.35 | 9.79 | 8.70 | 8.84 | 8.84 | -5.42% | 13,577 |
| Jan 24, 2025 | 9.77 | 9.80 | 8.84 | 9.35 | 9.35 | -4.15% | 5,771 |
| Jan 23, 2025 | 10.20 | 10.20 | 9.08 | 9.75 | 9.75 | -3.46% | 17,741 |
| Jan 22, 2025 | 9.01 | 10.70 | 8.70 | 10.10 | 10.10 | 6.32% | 41,726 |
| Jan 21, 2025 | 8.80 | 9.80 | 8.60 | 9.50 | 9.50 | 7.95% | 26,160 |
| Jan 17, 2025 | 8.78 | 8.90 | 8.21 | 8.80 | 8.80 | 5.77% | 9,500 |
| Jan 16, 2025 | 8.69 | 8.90 | 8.30 | 8.32 | 8.32 | -4.36% | 6,968 |
| Jan 15, 2025 | 8.70 | 9.05 | 8.27 | 8.70 | 8.70 | 2.34% | 8,512 |
| Jan 14, 2025 | 7.80 | 8.60 | 7.37 | 8.50 | 8.50 | 9.83% | 12,279 |
| Jan 13, 2025 | 7.59 | 8.20 | 7.50 | 7.74 | 7.74 | 5.87% | 12,353 |
| Jan 10, 2025 | 8.00 | 8.00 | 7.00 | 7.31 | 7.31 | -6.28% | 11,287 |
| Jan 8, 2025 | 8.81 | 8.89 | 7.38 | 7.80 | 7.80 | -15.22% | 25,044 |
| Jan 7, 2025 | 9.10 | 9.40 | 8.60 | 9.20 | 9.20 | 2.01% | 9,479 |
| Jan 6, 2025 | 9.00 | 9.18 | 8.62 | 9.02 | 9.02 | 1.68% | 12,816 |
| Jan 3, 2025 | 10.40 | 10.40 | 8.30 | 8.87 | 8.87 | -12.18% | 33,868 |
| Jan 2, 2025 | 7.00 | 12.30 | 6.80 | 10.10 | 10.10 | 44.93% | 187,442 |
| Dec 31, 2024 | 6.80 | 6.97 | 6.30 | 6.97 | 6.97 | 10.62% | 25,926 |
| Dec 30, 2024 | 6.25 | 6.40 | 5.80 | 6.30 | 6.30 | 9.57% | 9,782 |
| Dec 27, 2024 | 5.30 | 5.75 | 5.01 | 5.75 | 5.75 | 8.92% | 12,204 |
| Dec 26, 2024 | 5.30 | 5.50 | 5.01 | 5.28 | 5.28 | -0.21% | 9,527 |
| Dec 24, 2024 | 5.22 | 5.40 | 4.90 | 5.29 | 5.29 | 7.70% | 8,684 |
| Dec 23, 2024 | 5.30 | 5.50 | 4.90 | 4.91 | 4.91 | -6.26% | 12,305 |
| Dec 20, 2024 | 5.25 | 5.25 | 4.80 | 5.24 | 5.24 | 4.76% | 10,149 |
| Dec 19, 2024 | 5.11 | 5.54 | 4.71 | 5.00 | 5.00 | 7.99% | 8,878 |
| Dec 18, 2024 | 5.30 | 5.82 | 4.63 | 4.63 | 4.63 | -14.02% | 6,150 |
| Dec 17, 2024 | 5.73 | 6.20 | 5.30 | 5.39 | 5.39 | -7.12% | 11,310 |
| Dec 16, 2024 | 6.16 | 6.30 | 5.60 | 5.80 | 5.80 | -5.84% | 10,124 |
| Dec 13, 2024 | 6.30 | 6.72 | 6.00 | 6.16 | 6.16 | -2.22% | 4,814 |
| Dec 12, 2024 | 6.40 | 6.57 | 6.30 | 6.30 | 6.30 | -3.08% | 2,398 |
| Dec 11, 2024 | 6.39 | 6.73 | 6.39 | 6.50 | 6.50 | -1.83% | 2,555 |
| Dec 10, 2024 | 6.88 | 6.88 | 6.41 | 6.62 | 6.62 | -2.63% | 3,774 |
| Dec 9, 2024 | 6.60 | 6.97 | 6.42 | 6.80 | 6.80 | 0.29% | 4,942 |
| Dec 6, 2024 | 6.50 | 6.90 | 6.40 | 6.78 | 6.78 | -0.67% | 10,879 |
| Dec 5, 2024 | 7.20 | 7.20 | 6.50 | 6.83 | 6.83 | -2.54% | 5,673 |
| Dec 4, 2024 | 7.30 | 7.50 | 7.00 | 7.00 | 7.00 | -2.72% | 4,244 |
| Dec 3, 2024 | 7.10 | 7.48 | 7.10 | 7.20 | 7.20 | -1.64% | 795 |
| Dec 2, 2024 | 7.40 | 7.61 | 7.11 | 7.32 | 7.32 | -0.14% | 3,250 |
| Nov 29, 2024 | 7.00 | 7.35 | 7.00 | 7.33 | 7.33 | 1.79% | 1,491 |
| Nov 27, 2024 | 7.16 | 7.29 | 7.16 | 7.20 | 7.20 | -0.54% | 1,347 |
| Nov 26, 2024 | 7.40 | 7.40 | 6.83 | 7.24 | 7.24 | 4.62% | 4,284 |
| Nov 25, 2024 | 7.00 | 7.10 | 6.80 | 6.92 | 6.92 | 1.76% | 6,008 |
| Nov 22, 2024 | 6.90 | 7.10 | 6.71 | 6.80 | 6.80 | -1.46% | 3,588 |
| Nov 21, 2024 | 6.83 | 7.10 | 6.70 | 6.90 | 6.90 | -2.10% | 2,448 |
| Nov 20, 2024 | 6.90 | 7.15 | 6.66 | 7.05 | 7.05 | 2.61% | 2,196 |
| Nov 19, 2024 | 7.20 | 7.25 | 6.87 | 6.87 | 6.87 | -1.15% | 4,716 |
| Nov 18, 2024 | 7.61 | 7.61 | 6.92 | 6.95 | 6.95 | -7.82% | 3,508 |
| Nov 15, 2024 | 7.78 | 8.00 | 6.90 | 7.54 | 7.54 | 0.53% | 3,300 |
| Nov 14, 2024 | 8.00 | 8.00 | 7.40 | 7.50 | 7.50 | -5.59% | 2,825 |
| Nov 13, 2024 | 7.90 | 7.95 | 7.50 | 7.94 | 7.94 | 1.85% | 8,460 |
| Nov 12, 2024 | 7.72 | 7.80 | 7.40 | 7.80 | 7.80 | 4.00% | 4,501 |
| Nov 11, 2024 | 7.60 | 7.80 | 7.41 | 7.50 | 7.50 | -0.01% | 4,187 |
| Nov 8, 2024 | 7.53 | 7.70 | 7.35 | 7.50 | 7.50 | 2.03% | 4,082 |
| Nov 7, 2024 | 7.40 | 7.70 | 7.35 | 7.35 | 7.35 | 0.40% | 4,014 |
| Nov 6, 2024 | 7.11 | 7.49 | 7.11 | 7.32 | 7.32 | 1.71% | 2,573 |
| Nov 5, 2024 | 7.49 | 7.49 | 7.20 | 7.20 | 7.20 | -1.23% | 2,207 |
| Nov 4, 2024 | 7.20 | 7.50 | 6.80 | 7.29 | 7.29 | 2.82% | 6,661 |
| Nov 1, 2024 | 6.77 | 7.27 | 6.77 | 7.09 | 7.09 | -0.70% | 2,572 |
| Oct 31, 2024 | 7.15 | 7.15 | 6.77 | 7.14 | 7.14 | -0.97% | 3,812 |
| Oct 30, 2024 | 7.29 | 7.49 | 7.20 | 7.21 | 7.21 | -1.23% | 1,376 |
| Oct 29, 2024 | 7.27 | 7.49 | 7.10 | 7.30 | 7.30 | -2.54% | 1,911 |
| Oct 28, 2024 | 7.32 | 7.50 | 7.09 | 7.49 | 7.49 | 5.69% | 2,391 |
| Oct 25, 2024 | 7.11 | 7.20 | 7.00 | 7.09 | 7.09 | -2.10% | 1,654 |
| Oct 24, 2024 | 7.19 | 7.28 | 7.10 | 7.24 | 7.24 | 0.60% | 2,692 |
| Oct 23, 2024 | 7.25 | 7.28 | 6.90 | 7.20 | 7.20 | -0.06% | 1,745 |
| Oct 22, 2024 | 7.16 | 7.30 | 6.90 | 7.20 | 7.20 | 4.20% | 1,682 |
| Oct 21, 2024 | 7.24 | 7.24 | 6.90 | 6.91 | 6.91 | 1.17% | 1,457 |
| Oct 18, 2024 | 6.80 | 7.17 | 6.70 | 6.83 | 6.83 | 1.89% | 2,082 |
| Oct 17, 2024 | 6.90 | 7.16 | 6.70 | 6.70 | 6.70 | -2.86% | 2,522 |
| Oct 16, 2024 | 6.95 | 7.00 | 6.70 | 6.90 | 6.90 | 3.76% | 2,495 |
| Oct 15, 2024 | 7.00 | 7.00 | 6.50 | 6.65 | 6.65 | -2.21% | 1,961 |
| Oct 14, 2024 | 6.80 | 7.00 | 6.68 | 6.80 | 6.80 | 1.34% | 2,619 |
| Oct 11, 2024 | 6.70 | 7.00 | 6.60 | 6.71 | 6.71 | 0.15% | 3,619 |
| Oct 10, 2024 | 6.78 | 6.78 | 6.50 | 6.70 | 6.70 | -1.03% | 2,432 |
| Oct 9, 2024 | 6.02 | 6.78 | 6.01 | 6.77 | 6.77 | -0.15% | 8,469 |
| Oct 8, 2024 | 7.20 | 7.20 | 5.70 | 6.78 | 6.78 | -4.52% | 60,145 |
| Oct 7, 2024 | 7.20 | 7.39 | 7.10 | 7.10 | 7.10 | -0.98% | 804 |
| Oct 4, 2024 | 7.50 | 7.62 | 7.15 | 7.17 | 7.17 | -2.42% | 1,443 |
| Oct 3, 2024 | 7.40 | 7.60 | 7.24 | 7.35 | 7.35 | -1.36% | 819 |
| Oct 2, 2024 | 7.45 | 7.51 | 7.30 | 7.45 | 7.45 | 1.36% | 1,189 |
| Oct 1, 2024 | 7.52 | 7.70 | 7.35 | 7.35 | 7.35 | -2.00% | 2,357 |
| Sep 30, 2024 | 7.52 | 7.52 | 7.35 | 7.50 | 7.50 | -0.31% | 1,575 |
| Sep 27, 2024 | 7.45 | 7.54 | 7.40 | 7.52 | 7.52 | -1.01% | 1,225 |