MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
0.524
+0.024 (4.76%)
Dec 20, 2024, 4:00 PM EST - Market closed
MiNK Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.53 | 0.53 | 0.48 | 0.52 | 0.52 | 4.76% | 101,497 |
Dec 19, 2024 | 0.51 | 0.55 | 0.47 | 0.50 | 0.50 | 7.99% | 88,788 |
Dec 18, 2024 | 0.53 | 0.58 | 0.46 | 0.46 | 0.46 | -14.02% | 61,501 |
Dec 17, 2024 | 0.57 | 0.62 | 0.53 | 0.54 | 0.54 | -7.12% | 113,107 |
Dec 16, 2024 | 0.62 | 0.63 | 0.56 | 0.58 | 0.58 | -5.84% | 101,249 |
Dec 13, 2024 | 0.63 | 0.67 | 0.60 | 0.62 | 0.62 | -2.22% | 48,147 |
Dec 12, 2024 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 23,983 |
Dec 11, 2024 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | -1.83% | 25,556 |
Dec 10, 2024 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -2.63% | 37,748 |
Dec 9, 2024 | 0.66 | 0.70 | 0.64 | 0.68 | 0.68 | 0.29% | 49,420 |
Dec 6, 2024 | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | -0.67% | 108,799 |
Dec 5, 2024 | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -2.54% | 56,736 |
Dec 4, 2024 | 0.73 | 0.75 | 0.70 | 0.70 | 0.70 | -2.72% | 42,442 |
Dec 3, 2024 | 0.71 | 0.75 | 0.71 | 0.72 | 0.72 | -1.64% | 7,959 |
Dec 2, 2024 | 0.74 | 0.76 | 0.71 | 0.73 | 0.73 | -0.14% | 32,507 |
Nov 29, 2024 | 0.70 | 0.74 | 0.70 | 0.73 | 0.73 | 1.79% | 14,910 |
Nov 27, 2024 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.54% | 13,477 |
Nov 26, 2024 | 0.74 | 0.74 | 0.68 | 0.72 | 0.72 | 4.62% | 42,844 |
Nov 25, 2024 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 1.76% | 60,082 |
Nov 22, 2024 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -1.46% | 35,885 |
Nov 21, 2024 | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | -2.11% | 24,484 |
Nov 20, 2024 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 2.61% | 21,961 |
Nov 19, 2024 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -1.15% | 47,169 |
Nov 18, 2024 | 0.76 | 0.76 | 0.69 | 0.70 | 0.70 | -7.82% | 35,083 |
Nov 15, 2024 | 0.78 | 0.80 | 0.69 | 0.75 | 0.75 | 0.53% | 33,007 |
Nov 14, 2024 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | -5.59% | 28,258 |
Nov 13, 2024 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | 1.85% | 84,606 |
Nov 12, 2024 | 0.77 | 0.78 | 0.74 | 0.78 | 0.78 | 4.00% | 45,017 |
Nov 11, 2024 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -0.01% | 41,877 |
Nov 8, 2024 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 2.03% | 40,827 |
Nov 7, 2024 | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | 0.40% | 40,147 |
Nov 6, 2024 | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | 1.71% | 25,736 |
Nov 5, 2024 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -1.23% | 22,077 |
Nov 4, 2024 | 0.72 | 0.75 | 0.68 | 0.73 | 0.73 | 2.82% | 66,614 |
Nov 1, 2024 | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | -0.70% | 25,729 |
Oct 31, 2024 | 0.72 | 0.72 | 0.68 | 0.71 | 0.71 | -0.97% | 38,123 |
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 | -0.61% | 29,394 |
Aug 28, 2024 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.02% | 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 |