MiNK Therapeutics, Inc. (INKT)

NASDAQ: INKT · Real-Time Price · USD

0.721

-0.028 (-3.71%)

At close: Oct 30, 2024, 4:00 PM

0.749

+0.028 (3.86%)

After-hours: Oct 30, 2024, 7:08 PM EDT

MiNK Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.62%	29,394
Aug 28, 2024	0.82	0.82	0.79	0.79	0.79	-3.01%	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
Jul 31, 2024	0.92	0.94	0.90	0.94	0.94	1.72%	19,139
Jul 30, 2024	0.87	0.95	0.87	0.92	0.92	3.83%	66,464
Jul 29, 2024	0.92	0.97	0.88	0.89	0.89	-0.93%	18,611
Jul 26, 2024	0.95	0.95	0.88	0.90	0.90	-3.40%	48,951
Jul 25, 2024	1.00	1.00	0.92	0.93	0.93	2.18%	87,238
Jul 24, 2024	0.88	0.96	0.88	0.91	0.91	0.52%	23,140
Jul 23, 2024	0.91	0.96	0.88	0.91	0.91	0.61%	69,708
Jul 22, 2024	0.87	0.92	0.87	0.90	0.90	2.27%	72,512
Jul 19, 2024	0.98	1.24	0.85	0.88	0.88	-8.33%	524,018
Jul 18, 2024	1.04	1.06	0.95	0.96	0.96	-8.57%	108,961
Jul 17, 2024	1.02	1.09	1.02	1.05	1.05	0.96%	22,691
Jul 16, 2024	1.15	1.16	1.00	1.04	1.04	-8.77%	145,312
Jul 15, 2024	1.12	1.23	1.10	1.14	1.14	1.79%	133,832
Jul 12, 2024	0.96	1.13	0.96	1.12	1.12	15.61%	230,209
Jul 11, 2024	0.91	0.97	0.83	0.97	0.97	11.36%	256,673
Jul 10, 2024	0.87	0.92	0.87	0.87	0.87	-2.31%	37,576
Jul 9, 2024	0.89	0.93	0.85	0.89	0.89	0.07%	74,905
Jul 8, 2024	0.90	0.92	0.87	0.89	0.89	-3.26%	46,445
Jul 5, 2024	0.89	0.93	0.89	0.92	0.92	2.06%	14,542
Jul 3, 2024	0.89	0.92	0.89	0.90	0.90	1.28%	8,557
Jul 2, 2024	0.94	0.95	0.89	0.89	0.89	-2.83%	19,884
Jul 1, 2024	0.95	0.95	0.89	0.92	0.92	-3.51%	32,493
Jun 28, 2024	0.93	0.95	0.91	0.95	0.95	2.06%	38,238
Jun 27, 2024	0.90	0.93	0.88	0.93	0.93	4.49%	31,147
Jun 26, 2024	0.89	0.93	0.88	0.89	0.89	-	21,465
Jun 25, 2024	0.91	0.93	0.89	0.89	0.89	-1.11%	36,043
Jun 24, 2024	0.95	0.95	0.87	0.90	0.90	-1.62%	57,904
Jun 21, 2024	0.89	0.92	0.87	0.91	0.91	5.14%	50,302
Jun 20, 2024	0.88	0.90	0.87	0.87	0.87	-0.80%	32,261
Jun 18, 2024	0.91	0.93	0.88	0.88	0.88	-3.62%	56,343
Jun 17, 2024	0.91	0.95	0.90	0.91	0.91	-1.05%	32,996
Jun 14, 2024	0.97	0.98	0.90	0.92	0.92	-4.77%	55,880
Jun 13, 2024	0.96	0.98	0.96	0.97	0.97	0.17%	16,391
Jun 12, 2024	0.99	1.01	0.95	0.96	0.96	-2.61%	33,076
Jun 11, 2024	0.98	1.00	0.95	0.99	0.99	3.99%	12,577
Jun 10, 2024	1.01	1.01	0.95	0.95	0.95	-1.28%	36,241