MiNK Therapeutics Inc. (INKT)
8.50
-0.45 (-5.03%)
At close: Mar 03, 2025, 3:58 PM
8.79
3.44%
After-hours: Mar 03, 2025, 03:58 PM EST
INKT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 8.84 | 9.05 | 7.90 | 8.95 | -0.15 | -1.65% | 11,340 |
| Feb 27, 2025 | 9.31 | 9.41 | 8.87 | 9.10 | -0.22 | -2.36% | 4,832 |
| Feb 26, 2025 | 9.25 | 9.54 | 9.20 | 9.32 | -0.34 | -3.52% | 6,500 |
| Feb 25, 2025 | 10.32 | 10.74 | 9.09 | 9.66 | -0.99 | -9.30% | 24,600 |
| Feb 24, 2025 | 10.00 | 12.00 | 9.99 | 10.65 | 0.55 | 5.45% | 21,223 |
| Feb 21, 2025 | 10.00 | 10.38 | 9.91 | 10.10 | 0.24 | 2.43% | 6,321 |
| Feb 20, 2025 | 9.65 | 10.00 | 8.97 | 9.86 | 0.37 | 3.90% | 13,213 |
| Feb 19, 2025 | 9.50 | 9.82 | 9.40 | 9.49 | -0.46 | -4.62% | 4,500 |
| Feb 18, 2025 | 9.60 | 9.98 | 9.53 | 9.95 | 0.45 | 4.74% | 13,700 |
| Feb 14, 2025 | 9.25 | 9.67 | 9.04 | 9.50 | 0.27 | 2.93% | 4,400 |
| Feb 13, 2025 | 9.34 | 9.35 | 9.00 | 9.23 | -0.15 | -1.60% | 4,927 |
| Feb 12, 2025 | 9.94 | 9.94 | 8.85 | 9.38 | -0.80 | -7.86% | 31,100 |
| Feb 11, 2025 | 10.06 | 10.60 | 9.90 | 10.18 | 0.22 | 2.21% | 6,527 |
| Feb 10, 2025 | 11.18 | 11.18 | 9.96 | 9.96 | -1.23 | -10.99% | 27,120 |
| Feb 7, 2025 | 11.44 | 11.99 | 10.80 | 11.19 | 0.09 | 0.81% | 31,157 |
| Feb 6, 2025 | 10.90 | 12.56 | 10.90 | 11.10 | 0.25 | 2.30% | 54,804 |
| Feb 5, 2025 | 11.91 | 13.79 | 10.75 | 10.85 | -1.18 | -9.81% | 202,555 |
| Feb 4, 2025 | 7.95 | 13.61 | 7.32 | 12.03 | 4.17 | 53.05% | 350,900 |
| Feb 3, 2025 | 8.93 | 9.45 | 7.86 | 7.86 | -1.30 | -14.19% | 40,100 |
| Jan 31, 2025 | 6.95 | 9.20 | 6.92 | 9.16 | 2.27 | 32.95% | 84,922 |
| Jan 30, 2025 | 6.74 | 7.21 | 6.10 | 6.89 | 0.29 | 4.39% | 63,392 |
| Jan 29, 2025 | 5.70 | 7.31 | 5.55 | 6.60 | 1.09 | 19.78% | 139,417 |
| Jan 28, 2025 | 8.60 | 8.60 | 4.56 | 5.51 | -82.88 | -93.77% | 301,058 |
| Jan 27, 2025 | 93.45 | 97.85 | 87.00 | 88.39 | 79.04 | 845.35% | 13,580 |
| Jan 24, 2025 | 9.77 | 9.80 | 8.84 | 9.35 | -0.40 | -4.10% | 57,508 |
| Jan 23, 2025 | 10.20 | 10.20 | 9.08 | 9.75 | -0.35 | -3.47% | 177,415 |
| Jan 22, 2025 | 9.01 | 10.70 | 8.70 | 10.10 | 0.60 | 6.32% | 417,265 |
| Jan 21, 2025 | 8.80 | 9.80 | 8.60 | 9.50 | 0.70 | 7.95% | 261,609 |
| Jan 17, 2025 | 8.78 | 8.90 | 8.21 | 8.80 | 0.48 | 5.77% | 95,002 |
| Jan 16, 2025 | 8.69 | 8.90 | 8.30 | 8.32 | -0.38 | -4.37% | 69,684 |
| Jan 15, 2025 | 8.70 | 9.05 | 8.27 | 8.70 | 0.20 | 2.35% | 85,129 |
| Jan 14, 2025 | 7.80 | 8.60 | 7.37 | 8.50 | 0.76 | 9.82% | 122,796 |
| Jan 13, 2025 | 7.59 | 8.20 | 7.50 | 7.74 | 0.43 | 5.88% | 123,538 |
| Jan 10, 2025 | 8.00 | 8.00 | 7.00 | 7.31 | -0.49 | -6.28% | 112,878 |
| Jan 8, 2025 | 8.81 | 8.89 | 7.38 | 7.80 | -1.40 | -15.22% | 250,449 |
| Jan 7, 2025 | 9.10 | 9.40 | 8.60 | 9.20 | 0.18 | 2.00% | 94,793 |
| Jan 6, 2025 | 9.00 | 9.18 | 8.62 | 9.02 | 0.15 | 1.69% | 128,165 |
| Jan 3, 2025 | 10.40 | 10.40 | 8.30 | 8.87 | -1.23 | -12.18% | 338,681 |
| Jan 2, 2025 | 7.00 | 12.30 | 6.80 | 10.10 | 3.13 | 44.91% | 1,874,421 |
| Dec 31, 2024 | 6.80 | 6.97 | 6.30 | 6.97 | 0.67 | 10.63% | 259,262 |
| Dec 30, 2024 | 6.25 | 6.40 | 5.80 | 6.30 | 0.55 | 9.57% | 97,826 |
| Dec 27, 2024 | 5.30 | 5.75 | 5.01 | 5.75 | 0.47 | 8.90% | 122,044 |
| Dec 26, 2024 | 5.30 | 5.50 | 5.01 | 5.28 | -0.01 | -0.19% | 95,272 |
| Dec 24, 2024 | 5.22 | 5.40 | 4.90 | 5.29 | 0.38 | 7.74% | 86,849 |
| Dec 23, 2024 | 5.30 | 5.50 | 4.90 | 4.91 | -0.33 | -6.30% | 123,059 |
| Dec 20, 2024 | 5.25 | 5.25 | 4.80 | 5.24 | 0.24 | 4.80% | 101,497 |
| Dec 19, 2024 | 5.11 | 5.54 | 4.71 | 5.00 | 0.37 | 7.99% | 88,788 |
| Dec 18, 2024 | 5.30 | 5.82 | 4.63 | 4.63 | -0.76 | -14.10% | 61,501 |
| Dec 17, 2024 | 5.73 | 6.20 | 5.30 | 5.39 | -0.41 | -7.07% | 113,107 |
| Dec 16, 2024 | 6.16 | 6.30 | 5.60 | 5.80 | -0.36 | -5.84% | 101,249 |