-
5 DAY PERFORMANCE
-9.81% -
1 MONTH PERFORMANCE
-5.56% -
3 MONTH PERFORMANCE
-15.81% -
6 MONTH PERFORMANCE
-32.00% -
YEAR-TO-DATE PERFORMANCE
-36.45% -
1 YEAR PERFORMANCE
-35.24%
MiNK Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.69 | $0.68 (-1.45%) | $0.71 | $0.67 | 35,486 | $26.88 M |
| 11/21/2024 | $0.68 | $0.69 (1.05%) | $0.71 | $0.67 | 24,484 | $27.28 M |
| 11/20/2024 | $0.69 | $0.70 (2.16%) | $0.71 | $0.67 | 21,961 | $27.87 M |
| 11/19/2024 | $0.72 | $0.69 (-4.58%) | $0.73 | $0.69 | 47,169 | $27.16 M |
| 11/18/2024 | $0.76 | $0.70 (-8.7%) | $0.76 | $0.69 | 35,083 | $27.48 M |
| 11/15/2024 | $0.78 | $0.75 (-3.07%) | $0.80 | $0.69 | 33,007 | $29.81 M |
| 11/14/2024 | $0.80 | $0.75 (-6.25%) | $0.80 | $0.74 | 28,300 | $29.65 M |
| 11/13/2024 | $0.79 | $0.79 (0.56%) | $0.79 | $0.75 | 84,606 | $31.41 M |
| 11/12/2024 | $0.77 | $0.78 (1.04%) | $0.78 | $0.74 | 45,017 | $30.84 M |
| 11/11/2024 | $0.76 | $0.75 (-1.32%) | $0.78 | $0.74 | 41,877 | $29.65 M |
| 11/08/2024 | $0.75 | $0.75 (-0.39%) | $0.77 | $0.74 | 40,827 | $27.86 M |
| 11/07/2024 | $0.74 | $0.74 (-0.65%) | $0.77 | $0.74 | 40,147 | $27.31 M |
| 11/06/2024 | $0.71 | $0.73 (3.04%) | $0.75 | $0.71 | 25,750 | $27.20 M |
| 11/05/2024 | $0.75 | $0.72 (-3.87%) | $0.75 | $0.72 | 22,100 | $26.74 M |
| 11/04/2024 | $0.72 | $0.73 (1.25%) | $0.75 | $0.68 | 66,614 | $27.08 M |
| 11/01/2024 | $0.68 | $0.71 (4.73%) | $0.73 | $0.68 | 25,729 | $26.33 M |
| 10/31/2024 | $0.72 | $0.71 (-0.14%) | $0.72 | $0.68 | 38,123 | $26.52 M |
| 10/30/2024 | $0.73 | $0.72 (-1.04%) | $0.75 | $0.72 | 13,764 | $26.78 M |
| 10/29/2024 | $0.73 | $0.73 (0.39%) | $0.75 | $0.71 | 19,110 | $27.11 M |
| 10/28/2024 | $0.73 | $0.75 (2.34%) | $0.75 | $0.71 | 23,913 | $27.82 M |
| 10/25/2024 | $0.71 | $0.71 (-0.3%) | $0.72 | $0.70 | 16,541 | $26.32 M |
| 10/24/2024 | $0.72 | $0.72 (0.68%) | $0.73 | $0.71 | 26,926 | $26.89 M |
| 10/23/2024 | $0.72 | $0.72 (-0.7%) | $0.73 | $0.69 | 17,500 | $26.73 M |
| 10/22/2024 | $0.72 | $0.72 (0.56%) | $0.73 | $0.69 | 16,823 | $26.74 M |
| 10/21/2024 | $0.72 | $0.69 (-4.56%) | $0.72 | $0.69 | 14,571 | $25.67 M |
| 10/18/2024 | $0.68 | $0.68 (0.44%) | $0.72 | $0.67 | 20,826 | $25.37 M |
| 10/17/2024 | $0.69 | $0.67 (-2.86%) | $0.72 | $0.67 | 25,226 | $24.90 M |
| 10/16/2024 | $0.70 | $0.69 (-0.75%) | $0.70 | $0.67 | 25,000 | $25.63 M |
| 10/15/2024 | $0.70 | $0.67 (-5%) | $0.70 | $0.65 | 19,611 | $24.70 M |
| 10/14/2024 | $0.68 | $0.68 (0%) | $0.70 | $0.67 | 26,192 | $25.26 M |
| 10/11/2024 | $0.67 | $0.67 (0.15%) | $0.70 | $0.66 | 36,200 | $24.92 M |
| 10/10/2024 | $0.68 | $0.67 (-1.18%) | $0.68 | $0.65 | 24,326 | $24.89 M |
| 10/09/2024 | $0.60 | $0.68 (12.46%) | $0.68 | $0.60 | 84,700 | $25.15 M |
| 10/08/2024 | $0.72 | $0.68 (-5.83%) | $0.72 | $0.57 | 601,500 | $25.18 M |
| 10/07/2024 | $0.72 | $0.71 (-1.38%) | $0.74 | $0.71 | 8,048 | $26.37 M |
| 10/04/2024 | $0.75 | $0.72 (-4.37%) | $0.76 | $0.72 | 14,435 | $26.63 M |
| 10/03/2024 | $0.74 | $0.73 (-0.69%) | $0.76 | $0.72 | 8,196 | $27.30 M |
| 10/02/2024 | $0.75 | $0.75 (0%) | $0.75 | $0.73 | 11,900 | $27.67 M |
| 10/01/2024 | $0.75 | $0.74 (-2.3%) | $0.77 | $0.74 | 23,570 | $27.30 M |
| 09/30/2024 | $0.75 | $0.75 (-0.27%) | $0.75 | $0.74 | 15,800 | $27.86 M |
| 09/27/2024 | $0.75 | $0.75 (0.98%) | $0.75 | $0.74 | 12,300 | $27.94 M |
| 09/26/2024 | $0.75 | $0.76 (0.74%) | $0.77 | $0.75 | 11,300 | $28.23 M |
| 09/25/2024 | $0.75 | $0.76 (1.33%) | $0.77 | $0.75 | 17,794 | $28.23 M |
| 09/24/2024 | $0.75 | $0.74 (-1.83%) | $0.77 | $0.74 | 8,842 | $27.49 M |
| 09/23/2024 | $0.77 | $0.75 (-2.72%) | $0.77 | $0.74 | 6,500 | $27.79 M |
| 09/20/2024 | $0.74 | $0.75 (1.86%) | $0.77 | $0.74 | 18,208 | $28.00 M |
| 09/19/2024 | $0.73 | $0.77 (5.07%) | $0.79 | $0.72 | 27,115 | $28.49 M |
| 09/18/2024 | $0.75 | $0.74 (-1.33%) | $0.76 | $0.71 | 41,129 | $27.49 M |
| 09/17/2024 | $0.75 | $0.75 (0.01%) | $0.77 | $0.75 | 14,000 | $27.86 M |
| 09/16/2024 | $0.74 | $0.75 (1.62%) | $0.79 | $0.74 | 37,764 | $27.93 M |
| 09/13/2024 | $0.79 | $0.78 (-1.71%) | $0.80 | $0.75 | 11,430 | $28.80 M |
| 09/12/2024 | $0.78 | $0.76 (-2.69%) | $0.79 | $0.76 | 22,100 | $28.37 M |
| 09/11/2024 | $0.76 | $0.78 (1.97%) | $0.80 | $0.76 | 24,200 | $28.79 M |
| 09/10/2024 | $0.81 | $0.78 (-3.12%) | $0.81 | $0.77 | 14,001 | $29.14 M |
| 09/09/2024 | $0.77 | $0.80 (3.64%) | $0.81 | $0.77 | 17,918 | $29.64 M |
| 09/06/2024 | $0.83 | $0.79 (-4.97%) | $0.83 | $0.77 | 44,802 | $29.28 M |
| 09/05/2024 | $0.80 | $0.79 (-0.63%) | $0.80 | $0.79 | 53,400 | $29.34 M |
| 09/04/2024 | $0.80 | $0.80 (0.53%) | $0.81 | $0.79 | 10,048 | $29.68 M |
| 09/03/2024 | $0.80 | $0.82 (2.49%) | $0.82 | $0.80 | 6,251 | $30.45 M |
| 08/30/2024 | $0.79 | $0.81 (2.53%) | $0.81 | $0.79 | 27,400 | $30.09 M |
| 08/29/2024 | $0.79 | $0.79 (-0.13%) | $0.80 | $0.79 | 29,400 | $29.34 M |
| 08/28/2024 | $0.82 | $0.79 (-3.07%) | $0.82 | $0.79 | 63,104 | $29.52 M |
| 08/27/2024 | $0.80 | $0.82 (2.35%) | $0.82 | $0.80 | 10,368 | $30.44 M |
| 08/26/2024 | $0.82 | $0.80 (-2.28%) | $0.84 | $0.80 | 12,319 | $29.76 M |
| 08/23/2024 | $0.82 | $0.82 (0%) | $0.84 | $0.79 | 54,260 | $30.46 M |
| 08/22/2024 | $0.82 | $0.81 (-1.98%) | $0.82 | $0.80 | 45,423 | $30.00 M |