NKGen Biotech Inc. Common... (NKGN)
0.18
0.02 (11.94%)
At close: Mar 28, 2025, 3:35 PM
0.18
0.00%
After-hours: Mar 28, 2025, 03:35 PM EDT
NKGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.16 | 0.20 | 0.15 | 0.18 | 0.02 | 12.50% | 85,846 |
| Mar 27, 2025 | 0.16 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 210,400 |
| Mar 26, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | -0.01 | -5.88% | 177,000 |
| Mar 25, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | 0.01 | 6.25% | 255,900 |
| Mar 24, 2025 | 0.16 | 0.18 | 0.14 | 0.16 | 0.00 | 0.00% | 255,400 |
| Mar 21, 2025 | 0.18 | 0.19 | 0.15 | 0.16 | 0.00 | 0.00% | 279,000 |
| Mar 20, 2025 | 0.18 | 0.23 | 0.15 | 0.16 | -0.03 | -15.79% | 305,000 |
| Mar 19, 2025 | 0.12 | 0.23 | 0.12 | 0.19 | 0.01 | 5.56% | 121,200 |
| Mar 18, 2025 | 0.14 | 0.24 | 0.13 | 0.18 | 0.03 | 20.00% | 208,600 |
| Mar 17, 2025 | 0.12 | 0.16 | 0.12 | 0.15 | -0.02 | -11.76% | 289,500 |
| Mar 14, 2025 | 0.18 | 0.19 | 0.15 | 0.17 | -0.03 | -15.00% | 209,700 |
| Mar 13, 2025 | 0.20 | 0.23 | 0.17 | 0.20 | 0.00 | 0.00% | 215,700 |
| Mar 12, 2025 | 0.19 | 0.22 | 0.17 | 0.20 | 0.01 | 5.26% | 231,100 |
| Mar 11, 2025 | 0.18 | 0.25 | 0.17 | 0.19 | -0.01 | -5.00% | 280,200 |
| Mar 10, 2025 | 0.19 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 371,000 |
| Mar 7, 2025 | 0.15 | 0.24 | 0.15 | 0.20 | -0.04 | -16.67% | 671,700 |
| Mar 6, 2025 | 0.22 | 0.28 | 0.22 | 0.24 | -0.02 | -7.69% | 1,053,200 |
| Mar 5, 2025 | 0.12 | 0.27 | 0.10 | 0.26 | 0.07 | 36.84% | 1,562,600 |
| Mar 4, 2025 | 0.51 | 0.51 | 0.19 | 0.19 | -0.33 | -63.46% | 8,442,500 |
| Mar 3, 2025 | 0.53 | 0.56 | 0.50 | 0.52 | -0.01 | -1.89% | 775,600 |
| Feb 28, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | -0.01 | -1.85% | 346,900 |
| Feb 27, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.01 | 1.89% | 400,113 |
| Feb 26, 2025 | 0.54 | 0.56 | 0.50 | 0.53 | -0.03 | -5.36% | 857,300 |
| Feb 25, 2025 | 0.49 | 0.59 | 0.48 | 0.56 | 0.02 | 3.70% | 1,378,000 |
| Feb 24, 2025 | 0.49 | 0.55 | 0.45 | 0.54 | -0.03 | -5.26% | 2,732,547 |
| Feb 21, 2025 | 0.55 | 0.73 | 0.49 | 0.57 | 0.12 | 26.67% | 116,716,700 |
| Feb 20, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | -0.03 | -6.25% | 399,582 |
| Feb 19, 2025 | 0.51 | 0.52 | 0.40 | 0.48 | -0.05 | -9.43% | 1,940,429 |
| Feb 18, 2025 | 0.62 | 0.63 | 0.50 | 0.53 | -0.10 | -15.87% | 1,090,044 |
| Feb 14, 2025 | 0.64 | 0.77 | 0.57 | 0.63 | -0.14 | -18.18% | 2,081,549 |
| Feb 13, 2025 | 0.72 | 0.83 | 0.59 | 0.77 | -0.07 | -8.33% | 6,251,200 |
| Feb 12, 2025 | 0.51 | 0.91 | 0.42 | 0.84 | 0.46 | 121.05% | 79,480,300 |
| Feb 11, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.00 | 0.00% | 127,845 |
| Feb 10, 2025 | 0.40 | 0.42 | 0.34 | 0.38 | -0.05 | -11.63% | 398,224 |
| Feb 7, 2025 | 0.45 | 0.46 | 0.41 | 0.43 | -0.02 | -4.44% | 94,135 |
| Feb 6, 2025 | 0.45 | 0.48 | 0.44 | 0.45 | -0.01 | -2.17% | 53,200 |
| Feb 5, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | -0.02 | -4.17% | 71,908 |
| Feb 4, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.00 | 0.00% | 52,737 |
| Feb 3, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | -0.01 | -2.04% | 113,500 |
| Jan 31, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.00 | 0.00% | 85,300 |
| Jan 30, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.00 | 0.00% | 56,728 |
| Jan 29, 2025 | 0.49 | 0.51 | 0.46 | 0.49 | 0.02 | 4.26% | 44,781 |
| Jan 28, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.00 | 0.00% | 60,000 |
| Jan 27, 2025 | 0.49 | 0.50 | 0.45 | 0.47 | -0.05 | -9.62% | 133,750 |
| Jan 24, 2025 | 0.53 | 0.53 | 0.49 | 0.52 | 0.00 | 0.00% | 186,800 |
| Jan 23, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.01 | 1.96% | 157,314 |
| Jan 22, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.03 | 6.25% | 311,300 |
| Jan 21, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.04 | 9.09% | 222,126 |
| Jan 17, 2025 | 0.46 | 0.48 | 0.39 | 0.44 | -0.02 | -4.35% | 349,800 |
| Jan 16, 2025 | 0.53 | 0.53 | 0.46 | 0.46 | -0.05 | -9.80% | 170,738 |