MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
49.77
-14.40 (-22.44%)
Jul 14, 2025, 3:33 PM - Market open
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 42.01 | 46.75 | 33.62 | 41.41 | - | -35.47% | 3,495,073 |
| Jul 11, 2025 | 21.07 | 76.00 | 20.20 | 64.17 | 64.17 | 730.14% | 47,381,925 |
| Jul 10, 2025 | 7.52 | 7.80 | 7.52 | 7.73 | 7.73 | 6.15% | 2,666 |
| Jul 9, 2025 | 7.38 | 7.88 | 7.28 | 7.28 | 7.28 | 1.14% | 2,940 |
| Jul 8, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | 2.71% | 2,056 |
| Jul 7, 2025 | 7.52 | 7.52 | 7.01 | 7.01 | 7.01 | -3.06% | 2,370 |
| Jul 3, 2025 | 7.05 | 7.55 | 6.80 | 7.23 | 7.23 | 0.85% | 3,359 |
| Jul 2, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.32% | 1,378 |
| Jul 1, 2025 | 7.36 | 7.51 | 7.22 | 7.34 | 7.34 | -0.65% | 3,107 |
| Jun 30, 2025 | 7.09 | 7.39 | 6.91 | 7.39 | 7.39 | 5.85% | 3,017 |
| Jun 27, 2025 | 7.42 | 7.45 | 6.98 | 6.98 | 6.98 | -6.31% | 3,474 |
| Jun 26, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | -1.84% | 1,889 |
| Jun 25, 2025 | 7.31 | 8.38 | 6.98 | 7.59 | 7.59 | 2.29% | 253,854 |
| Jun 24, 2025 | 7.45 | 7.45 | 7.30 | 7.42 | 7.42 | -0.80% | 3,438 |
| Jun 23, 2025 | 7.59 | 7.59 | 7.48 | 7.48 | 7.48 | 3.03% | 1,072 |
| Jun 20, 2025 | 7.11 | 7.34 | 7.11 | 7.26 | 7.26 | -2.29% | 3,280 |
| Jun 18, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -0.80% | 1,007 |
| Jun 17, 2025 | 7.52 | 7.52 | 7.20 | 7.49 | 7.49 | -1.10% | 1,742 |
| Jun 16, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 4.46% | 881 |
| Jun 13, 2025 | 7.37 | 7.37 | 7.25 | 7.25 | 7.25 | -3.97% | 2,197 |
| Jun 12, 2025 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | -0.53% | 893 |
| Jun 11, 2025 | 7.16 | 7.59 | 7.16 | 7.59 | 7.59 | 0.16% | 2,016 |
| Jun 10, 2025 | 7.43 | 7.58 | 7.43 | 7.58 | 7.58 | 5.84% | 1,524 |
| Jun 9, 2025 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -1.31% | 1,226 |
| Jun 6, 2025 | 7.38 | 7.41 | 7.26 | 7.26 | 7.26 | -0.48% | 3,632 |
| Jun 5, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 2.65% | 1,673 |
| Jun 4, 2025 | 6.98 | 7.36 | 6.98 | 7.10 | 7.10 | -0.39% | 4,548 |
| Jun 3, 2025 | 7.20 | 7.24 | 7.11 | 7.13 | 7.13 | -0.56% | 4,381 |
| Jun 2, 2025 | 6.98 | 7.25 | 6.98 | 7.17 | 7.17 | 1.99% | 4,920 |
| May 30, 2025 | 7.03 | 7.03 | 6.98 | 7.03 | 7.03 | 1.01% | 1,620 |
| May 29, 2025 | 7.03 | 7.03 | 6.96 | 6.96 | 6.96 | 1.02% | 3,599 |
| May 28, 2025 | 6.90 | 6.91 | 6.89 | 6.89 | 6.89 | -5.49% | 2,912 |
| May 27, 2025 | 7.18 | 7.40 | 7.00 | 7.29 | 7.29 | 2.68% | 7,229 |
| May 23, 2025 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | - | 1,372 |
| May 22, 2025 | 7.65 | 7.65 | 6.65 | 7.10 | 7.10 | -7.79% | 9,273 |
| May 21, 2025 | 7.69 | 7.72 | 7.35 | 7.70 | 7.70 | 6.74% | 2,374 |
| May 20, 2025 | 7.35 | 7.51 | 7.16 | 7.21 | 7.21 | -5.08% | 5,024 |
| May 19, 2025 | 7.39 | 8.04 | 7.02 | 7.60 | 7.60 | 0.80% | 6,312 |
| May 16, 2025 | 7.18 | 7.54 | 7.18 | 7.54 | 7.54 | 5.01% | 2,284 |
| May 15, 2025 | 7.98 | 8.02 | 7.18 | 7.18 | 7.18 | -4.27% | 13,875 |
| May 14, 2025 | 7.33 | 7.98 | 6.93 | 7.50 | 7.50 | 2.88% | 14,365 |
| May 13, 2025 | 6.85 | 7.32 | 6.85 | 7.29 | 7.29 | -4.08% | 3,397 |
| May 12, 2025 | 6.99 | 7.76 | 6.34 | 7.60 | 7.60 | 8.11% | 11,068 |
| May 9, 2025 | 7.33 | 7.33 | 6.66 | 7.03 | 7.03 | 1.57% | 4,463 |
| May 8, 2025 | 6.74 | 7.40 | 6.66 | 6.92 | 6.92 | -6.22% | 5,835 |
| May 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 2,380 |
| May 6, 2025 | 7.49 | 7.68 | 7.38 | 7.38 | 7.38 | -2.77% | 4,117 |
| May 5, 2025 | 7.56 | 7.95 | 7.24 | 7.59 | 7.59 | -0.13% | 4,273 |
| May 2, 2025 | 7.70 | 7.97 | 7.20 | 7.60 | 7.60 | 2.70% | 1,684 |
| May 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.70% | 879 |