MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
9.00
-0.03 (-0.33%)
Mar 31, 2025, 2:08 PM EDT - Market open
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |