NKGen Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.37	0.40	0.37	0.40	0.40	6.58%	57,823
Sep 25, 2024	0.43	0.43	0.37	0.37	0.37	-7.28%	125,688
Sep 24, 2024	0.41	0.43	0.40	0.40	0.40	0.96%	127,092
Sep 23, 2024	0.39	0.44	0.39	0.40	0.40	2.62%	172,996
Sep 20, 2024	0.43	0.46	0.37	0.39	0.39	-9.68%	414,842
Sep 19, 2024	0.48	0.49	0.43	0.43	0.43	-10.45%	609,321
Sep 18, 2024	0.50	0.54	0.48	0.48	0.48	-2.77%	393,475
Sep 17, 2024	0.71	0.71	0.45	0.49	0.49	-34.09%	1,232,812
Sep 16, 2024	0.75	0.78	0.74	0.75	0.75	-3.70%	183,430
Sep 13, 2024	0.85	0.85	0.75	0.77	0.77	-11.14%	462,209
Sep 12, 2024	0.74	0.89	0.74	0.87	0.87	11.62%	2,618,640
Sep 11, 2024	0.77	0.79	0.75	0.78	0.78	1.96%	21,847
Sep 10, 2024	0.78	0.80	0.75	0.77	0.77	-5.44%	45,771
Sep 9, 2024	0.79	0.81	0.75	0.81	0.81	3.36%	105,895
Sep 6, 2024	0.75	0.79	0.75	0.78	0.78	2.43%	83,613
Sep 5, 2024	0.73	0.79	0.73	0.76	0.76	4.53%	179,277
Sep 4, 2024	0.77	0.79	0.73	0.73	0.73	-5.80%	111,241
Sep 3, 2024	0.78	0.84	0.77	0.78	0.78	0.61%	71,023
Aug 30, 2024	0.77	0.82	0.76	0.77	0.77	1.03%	87,758
Aug 29, 2024	0.74	0.80	0.73	0.76	0.76	0.28%	61,677
Aug 28, 2024	0.79	0.79	0.73	0.76	0.76	1.59%	135,048
Aug 27, 2024	0.79	0.79	0.73	0.75	0.75	-4.62%	78,467
Aug 26, 2024	0.84	0.88	0.77	0.79	0.79	-8.64%	229,584
Aug 23, 2024	0.82	0.90	0.81	0.86	0.86	7.37%	282,809
Aug 22, 2024	0.84	0.84	0.79	0.80	0.80	-1.26%	51,609
Aug 21, 2024	0.81	0.84	0.80	0.81	0.81	-1.07%	125,542
Aug 20, 2024	0.82	0.84	0.77	0.82	0.82	-4.65%	386,387
Aug 19, 2024	0.84	0.87	0.82	0.86	0.86	2.38%	84,261
Aug 16, 2024	0.86	0.88	0.83	0.84	0.84	-4.00%	293,901
Aug 15, 2024	0.90	0.91	0.86	0.88	0.88	-2.89%	201,206
Aug 14, 2024	0.95	0.96	0.88	0.90	0.90	-4.66%	180,149
Aug 13, 2024	0.95	1.01	0.93	0.95	0.95	-1.56%	94,447
Aug 12, 2024	1.00	1.01	0.96	0.96	0.96	-3.03%	50,858
Aug 9, 2024	1.04	1.05	0.98	0.99	0.99	-2.94%	49,974
Aug 8, 2024	1.00	1.02	0.96	1.02	1.02	4.24%	93,350
Aug 7, 2024	1.00	1.01	0.96	0.98	0.98	0.88%	81,863
Aug 6, 2024	1.01	1.05	0.93	0.97	0.97	-0.38%	124,427
Aug 5, 2024	0.97	1.02	0.97	0.97	0.97	-9.00%	108,474
Aug 2, 2024	1.06	1.08	0.97	1.07	1.07	-	186,550
Aug 1, 2024	1.08	1.12	1.05	1.07	1.07	-2.73%	137,141
Jul 31, 2024	1.06	1.13	1.06	1.10	1.10	2.80%	175,927
Jul 30, 2024	1.17	1.21	1.01	1.07	1.07	-14.40%	875,116
Jul 29, 2024	1.21	1.29	1.18	1.25	1.25	4.17%	387,842
Jul 26, 2024	1.14	1.23	1.12	1.20	1.20	4.35%	271,388
Jul 25, 2024	1.13	1.16	1.11	1.15	1.15	-1.71%	330,113
Jul 24, 2024	1.18	1.23	1.11	1.17	1.17	-	342,000
Jul 23, 2024	1.30	1.36	1.12	1.17	1.17	-8.59%	961,757
Jul 22, 2024	1.20	1.35	1.15	1.28	1.28	7.56%	1,890,848
Jul 19, 2024	1.05	1.28	1.05	1.19	1.19	7.21%	2,502,875
Jul 18, 2024	1.30	1.37	1.02	1.11	1.11	18.59%	37,426,173
Jul 17, 2024	0.90	0.98	0.90	0.94	0.94	4.23%	260,296
Jul 16, 2024	0.99	1.00	0.87	0.90	0.90	-3.44%	248,457
Jul 15, 2024	0.98	1.02	0.87	0.93	0.93	-3.12%	259,345
Jul 12, 2024	1.06	1.10	0.95	0.96	0.96	-7.69%	408,672
Jul 11, 2024	1.15	1.20	1.04	1.04	1.04	-10.73%	340,501
Jul 10, 2024	1.18	1.22	1.15	1.17	1.17	-2.92%	75,111
Jul 9, 2024	1.33	1.33	1.18	1.20	1.20	-10.45%	154,360
Jul 8, 2024	1.34	1.37	1.31	1.34	1.34	-	41,461
Jul 5, 2024	1.31	1.34	1.29	1.34	1.34	2.29%	43,871
Jul 3, 2024	1.21	1.32	1.21	1.31	1.31	8.26%	47,441
Jul 2, 2024	1.26	1.28	1.21	1.21	1.21	-4.72%	39,937