NKGen Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.55	0.73	0.49	0.57	0.57	27.12%	116,716,655
Feb 20, 2025	0.48	0.48	0.43	0.45	0.45	-6.65%	399,582
Feb 19, 2025	0.51	0.52	0.40	0.48	0.48	-9.45%	1,940,429
Feb 18, 2025	0.62	0.63	0.50	0.53	0.53	-16.01%	1,090,044
Feb 14, 2025	0.64	0.77	0.57	0.63	0.63	-17.93%	2,081,549
Feb 13, 2025	0.72	0.83	0.59	0.77	0.77	-8.66%	6,251,166
Feb 12, 2025	0.51	0.91	0.42	0.84	0.84	121.64%	78,583,381
Feb 11, 2025	0.35	0.38	0.35	0.38	0.38	1.04%	127,845
Feb 10, 2025	0.40	0.42	0.34	0.38	0.38	-12.11%	398,224
Feb 7, 2025	0.45	0.46	0.41	0.43	0.43	-4.96%	94,135
Feb 6, 2025	0.45	0.48	0.44	0.45	0.45	-2.77%	53,193
Feb 5, 2025	0.46	0.47	0.45	0.46	0.46	-3.26%	71,908
Feb 4, 2025	0.47	0.50	0.47	0.48	0.48	0.61%	52,737
Feb 3, 2025	0.48	0.50	0.46	0.48	0.48	-2.66%	113,464
Jan 31, 2025	0.50	0.50	0.46	0.49	0.49	0.31%	85,264
Jan 30, 2025	0.47	0.50	0.47	0.49	0.49	0.21%	56,702
Jan 29, 2025	0.49	0.51	0.46	0.49	0.49	2.57%	44,781
Jan 28, 2025	0.46	0.48	0.46	0.47	0.47	0.59%	59,974
Jan 27, 2025	0.49	0.50	0.45	0.47	0.47	-8.83%	133,750
Jan 24, 2025	0.53	0.53	0.49	0.52	0.52	-0.67%	186,789
Jan 23, 2025	0.50	0.52	0.49	0.52	0.52	2.36%	157,314
Jan 22, 2025	0.48	0.53	0.48	0.51	0.51	5.46%	311,256
Jan 21, 2025	0.43	0.48	0.43	0.48	0.48	9.45%	222,126
Jan 17, 2025	0.46	0.48	0.39	0.44	0.44	-4.43%	349,789
Jan 16, 2025	0.53	0.53	0.46	0.46	0.46	-9.33%	170,738
Jan 15, 2025	0.50	0.51	0.48	0.51	0.51	7.86%	155,049
Jan 14, 2025	0.48	0.50	0.47	0.47	0.47	-3.88%	224,112
Jan 13, 2025	0.47	0.51	0.45	0.49	0.49	0.20%	250,403
Jan 10, 2025	0.60	0.60	0.47	0.49	0.49	-14.59%	590,156
Jan 8, 2025	0.55	0.60	0.55	0.57	0.57	2.23%	240,160
Jan 7, 2025	0.69	0.72	0.55	0.56	0.56	-18.25%	322,892
Jan 6, 2025	0.69	0.72	0.68	0.69	0.69	-0.46%	269,957
Jan 3, 2025	0.72	0.75	0.65	0.69	0.69	-0.41%	357,403
Jan 2, 2025	0.66	0.72	0.66	0.69	0.69	5.46%	252,502
Dec 31, 2024	0.74	0.75	0.64	0.66	0.66	-6.00%	310,125
Dec 30, 2024	0.75	0.77	0.67	0.70	0.70	-2.29%	468,704
Dec 27, 2024	0.90	0.94	0.63	0.71	0.71	-18.40%	1,047,580
Dec 26, 2024	0.80	0.96	0.78	0.87	0.87	11.12%	1,050,227
Dec 24, 2024	0.67	0.80	0.67	0.79	0.79	22.37%	603,995
Dec 23, 2024	0.65	0.72	0.62	0.64	0.64	0.44%	388,557
Dec 20, 2024	0.58	0.65	0.56	0.64	0.64	13.25%	443,825
Dec 19, 2024	0.52	0.62	0.49	0.57	0.57	15.28%	860,294
Dec 18, 2024	0.46	0.53	0.45	0.49	0.49	8.26%	412,073
Dec 17, 2024	0.45	0.48	0.45	0.45	0.45	0.07%	254,815
Dec 16, 2024	0.50	0.50	0.45	0.45	0.45	-9.46%	305,461
Dec 13, 2024	0.51	0.52	0.45	0.50	0.50	1.01%	205,982
Dec 12, 2024	0.51	0.52	0.48	0.49	0.49	-5.03%	182,279
Dec 11, 2024	0.55	0.55	0.48	0.52	0.52	5.49%	257,048
Dec 10, 2024	0.51	0.55	0.47	0.49	0.49	-4.93%	155,905
Dec 9, 2024	0.46	0.54	0.46	0.52	0.52	18.50%	334,692
Dec 6, 2024	0.44	0.45	0.38	0.44	0.44	-2.53%	291,838
Dec 5, 2024	0.50	0.52	0.42	0.45	0.45	-10.52%	433,348
Dec 4, 2024	0.55	0.66	0.46	0.50	0.50	3.22%	2,864,258
Dec 3, 2024	0.46	0.49	0.44	0.49	0.49	10.71%	751,202
Dec 2, 2024	0.40	0.44	0.39	0.44	0.44	9.97%	764,369
Nov 29, 2024	0.37	0.43	0.36	0.40	0.40	7.47%	364,356
Nov 27, 2024	0.42	0.44	0.37	0.37	0.37	-10.72%	700,415
Nov 26, 2024	0.36	0.42	0.36	0.42	0.42	14.72%	737,784
Nov 25, 2024	0.41	0.41	0.36	0.36	0.36	3.83%	728,633
Nov 22, 2024	0.34	0.37	0.31	0.35	0.35	3.70%	427,441
Nov 21, 2024	0.32	0.44	0.32	0.34	0.34	7.83%	3,836,236
Nov 20, 2024	0.29	0.32	0.28	0.31	0.31	7.97%	392,323
Nov 19, 2024	0.29	0.29	0.27	0.29	0.29	-2.55%	491,199
Nov 18, 2024	0.26	0.33	0.26	0.30	0.30	12.73%	4,873,775
Nov 15, 2024	0.28	0.28	0.26	0.26	0.26	-4.76%	446,232
Nov 14, 2024	0.27	0.29	0.26	0.28	0.28	12.19%	666,032
Nov 13, 2024	0.27	0.27	0.23	0.25	0.25	-5.00%	659,815
Nov 12, 2024	0.26	0.28	0.26	0.26	0.26	-3.35%	338,625
Nov 11, 2024	0.26	0.28	0.24	0.27	0.27	-	562,441
Nov 8, 2024	0.28	0.30	0.26	0.27	0.27	-0.44%	581,590
Nov 7, 2024	0.26	0.28	0.25	0.27	0.27	0.07%	271,414
Nov 6, 2024	0.25	0.28	0.25	0.27	0.27	4.25%	556,402
Nov 5, 2024	0.25	0.27	0.24	0.26	0.26	1.41%	500,128
Nov 4, 2024	0.27	0.28	0.25	0.26	0.26	-4.42%	391,412
Nov 1, 2024	0.26	0.27	0.25	0.27	0.27	-3.08%	635,279
Oct 31, 2024	0.28	0.29	0.27	0.28	0.28	-3.94%	366,087
Oct 30, 2024	0.29	0.30	0.27	0.29	0.29	-7.69%	759,554
Oct 29, 2024	0.36	0.36	0.30	0.31	0.31	-11.17%	2,898,949
Oct 28, 2024	0.41	0.41	0.33	0.35	0.35	-12.32%	1,108,527
Oct 25, 2024	0.38	0.43	0.37	0.40	0.40	3.13%	996,219
Oct 24, 2024	0.38	0.40	0.36	0.39	0.39	0.60%	503,930
Oct 23, 2024	0.42	0.42	0.38	0.38	0.38	-7.28%	880,784
Oct 22, 2024	0.42	0.45	0.38	0.42	0.42	-8.02%	2,021,112
Oct 21, 2024	0.43	0.65	0.41	0.45	0.45	12.86%	14,477,049
Oct 18, 2024	0.45	0.50	0.39	0.40	0.40	-42.89%	5,070,306
Oct 17, 2024	0.28	0.87	0.27	0.70	0.70	154.08%	23,795,783
Oct 16, 2024	0.22	0.30	0.22	0.28	0.28	19.78%	1,049,952
Oct 15, 2024	0.26	0.26	0.20	0.23	0.23	-6.54%	732,006
Oct 14, 2024	0.29	0.29	0.25	0.25	0.25	-12.11%	373,369
Oct 11, 2024	0.29	0.29	0.27	0.28	0.28	-2.61%	149,063
Oct 10, 2024	0.30	0.32	0.28	0.29	0.29	-1.88%	298,878
Oct 9, 2024	0.35	0.35	0.29	0.29	0.29	-13.82%	390,704
Oct 8, 2024	0.36	0.37	0.30	0.34	0.34	-8.13%	356,229
Oct 7, 2024	0.39	0.39	0.35	0.37	0.37	-7.48%	306,587
Oct 4, 2024	0.40	0.44	0.39	0.40	0.40	2.83%	1,401,154
Oct 3, 2024	0.39	0.40	0.38	0.39	0.39	4.85%	333,927
Oct 2, 2024	0.37	0.40	0.37	0.37	0.37	-2.93%	167,065
Oct 1, 2024	0.38	0.39	0.37	0.38	0.38	1.11%	154,883
Sep 30, 2024	0.39	0.40	0.36	0.38	0.38	-5.83%	213,173
Sep 27, 2024	0.40	0.40	0.38	0.40	0.40	1.54%	116,638