-
5 DAY PERFORMANCE
-4.00% -
1 MONTH PERFORMANCE
-8.86% -
3 MONTH PERFORMANCE
-21.74% -
6 MONTH PERFORMANCE
-53.85% -
YEAR-TO-DATE PERFORMANCE
-32.71% -
1 YEAR PERFORMANCE
-37.39%
MiNK Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.75 | $0.72 (-4.37%) | $0.76 | $0.72 | 13,518 | $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 |
| 08/21/2024 | $0.86 | $0.84 (-1.88%) | $0.86 | $0.80 | 23,402 | $31.17 M |
| 08/20/2024 | $0.82 | $0.83 (1.34%) | $0.84 | $0.80 | 14,050 | $30.83 M |
| 08/19/2024 | $0.84 | $0.84 (-0.12%) | $0.85 | $0.81 | 32,900 | $31.16 M |
| 08/16/2024 | $0.80 | $0.81 (1.19%) | $0.85 | $0.80 | 45,214 | $30.08 M |
| 08/15/2024 | $0.85 | $0.82 (-3.41%) | $0.85 | $0.81 | 18,109 | $30.49 M |
| 08/14/2024 | $0.87 | $0.84 (-3.63%) | $0.87 | $0.82 | 20,100 | $31.20 M |
| 08/13/2024 | $0.86 | $0.85 (-1.22%) | $0.87 | $0.81 | 55,417 | $31.52 M |
| 08/12/2024 | $0.80 | $0.84 (4.37%) | $0.84 | $0.78 | 58,900 | $31.01 M |
| 08/09/2024 | $0.81 | $0.79 (-2.53%) | $0.81 | $0.79 | 47,317 | $27.37 M |
| 08/08/2024 | $0.80 | $0.81 (1.05%) | $0.85 | $0.80 | 13,936 | $28.06 M |
| 08/07/2024 | $0.83 | $0.84 (1.08%) | $0.85 | $0.80 | 40,600 | $29.07 M |
| 08/06/2024 | $0.84 | $0.85 (0.95%) | $0.85 | $0.81 | 21,203 | $29.38 M |
| 08/05/2024 | $0.87 | $0.81 (-6.56%) | $0.87 | $0.81 | 89,316 | $28.16 M |
| 08/02/2024 | $0.87 | $0.87 (0.26%) | $0.89 | $0.85 | 39,563 | $30.24 M |
| 08/01/2024 | $0.90 | $0.90 (-0.22%) | $0.93 | $0.87 | 54,942 | $31.11 M |
| 07/31/2024 | $0.92 | $0.94 (2.6%) | $0.94 | $0.90 | 19,139 | $32.56 M |
| 07/30/2024 | $0.87 | $0.92 (6.34%) | $0.95 | $0.87 | 66,500 | $32.01 M |
| 07/29/2024 | $0.92 | $0.89 (-3.26%) | $0.97 | $0.88 | 18,611 | $30.83 M |
| 07/26/2024 | $0.95 | $0.90 (-5.43%) | $0.95 | $0.88 | 49,000 | $31.12 M |
| 07/25/2024 | $1.00 | $0.93 (-7%) | $1.00 | $0.92 | 87,238 | $32.22 M |
| 07/24/2024 | $0.88 | $0.91 (3.41%) | $0.96 | $0.88 | 23,140 | $31.53 M |
| 07/23/2024 | $0.91 | $0.91 (-0.49%) | $0.96 | $0.88 | 69,708 | $31.37 M |
| 07/22/2024 | $0.87 | $0.90 (3.45%) | $0.92 | $0.87 | 72,512 | $31.18 M |
| 07/19/2024 | $0.98 | $0.88 (-10.2%) | $1.24 | $0.85 | 524,018 | $30.49 M |
| 07/18/2024 | $1.04 | $0.96 (-7.69%) | $1.06 | $0.95 | 108,961 | $33.26 M |
| 07/17/2024 | $1.02 | $1.05 (2.94%) | $1.09 | $1.02 | 22,691 | $36.38 M |
| 07/16/2024 | $1.15 | $1.04 (-9.57%) | $1.16 | $1.00 | 145,312 | $36.03 M |
| 07/15/2024 | $1.12 | $1.14 (1.79%) | $1.23 | $1.10 | 133,832 | $39.49 M |
| 07/12/2024 | $0.96 | $1.12 (16.07%) | $1.13 | $0.96 | 230,209 | $38.80 M |
| 07/11/2024 | $0.91 | $0.97 (6.46%) | $0.97 | $0.83 | 256,673 | $33.56 M |
| 07/10/2024 | $0.87 | $0.87 (-0.11%) | $0.92 | $0.87 | 37,576 | $30.14 M |
| 07/09/2024 | $0.89 | $0.89 (0.07%) | $0.93 | $0.85 | 74,905 | $30.85 M |
| 07/08/2024 | $0.90 | $0.89 (-1.11%) | $0.92 | $0.87 | 46,445 | $30.83 M |
| 07/05/2024 | $0.89 | $0.92 (3.37%) | $0.93 | $0.89 | 14,542 | $31.87 M |