-
5 DAY PERFORMANCE
-2.84% -
1 MONTH PERFORMANCE
-49.44% -
3 MONTH PERFORMANCE
-67.77% -
6 MONTH PERFORMANCE
-78.57% -
YEAR-TO-DATE PERFORMANCE
-85.82% -
1 YEAR PERFORMANCE
-93.17%
NKGen Biotech, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $0.37 | $0.38 (3.38%) | $0.39 | $0.37 | 79,131 | |
| 10/01/2024 | $0.38 | $0.38 (0.58%) | $0.39 | $0.37 | 154,883 | $9.24 M |
| 09/30/2024 | $0.39 | $0.38 (-3.08%) | $0.40 | $0.36 | 213,173 | $9.14 M |
| 09/27/2024 | $0.40 | $0.40 (1.59%) | $0.40 | $0.38 | 116,638 | $9.70 M |
| 09/26/2024 | $0.37 | $0.40 (6.41%) | $0.40 | $0.37 | 57,823 | $9.55 M |
| 09/25/2024 | $0.43 | $0.37 (-13.92%) | $0.43 | $0.37 | 125,688 | $8.96 M |
| 09/24/2024 | $0.41 | $0.40 (-2.32%) | $0.43 | $0.40 | 127,100 | $9.67 M |
| 09/23/2024 | $0.39 | $0.40 (2.11%) | $0.44 | $0.39 | 173,000 | $9.58 M |
| 09/20/2024 | $0.43 | $0.39 (-9.68%) | $0.46 | $0.37 | 448,193 | $9.33 M |
| 09/19/2024 | $0.48 | $0.43 (-10.94%) | $0.49 | $0.43 | 609,321 | $10.33 M |
| 09/18/2024 | $0.50 | $0.48 (-4.52%) | $0.54 | $0.48 | 393,475 | $11.54 M |
| 09/17/2024 | $0.71 | $0.49 (-30.85%) | $0.71 | $0.45 | 1.23 M | $11.87 M |
| 09/16/2024 | $0.75 | $0.75 (-1.19%) | $0.78 | $0.74 | 183,430 | $18.01 M |
| 09/13/2024 | $0.85 | $0.77 (-8.7%) | $0.85 | $0.75 | 462,209 | $16.97 M |
| 09/12/2024 | $0.74 | $0.87 (17.65%) | $0.89 | $0.74 | 2.62 M | $19.10 M |
| 09/11/2024 | $0.77 | $0.78 (1.96%) | $0.79 | $0.75 | 21,847 | $17.11 M |
| 09/10/2024 | $0.78 | $0.77 (-2.51%) | $0.80 | $0.75 | 45,800 | $16.78 M |
| 09/09/2024 | $0.79 | $0.81 (2.41%) | $0.81 | $0.75 | 105,900 | $17.75 M |
| 09/06/2024 | $0.75 | $0.78 (4.17%) | $0.79 | $0.75 | 83,613 | $17.17 M |
| 09/05/2024 | $0.73 | $0.76 (4.67%) | $0.79 | $0.73 | 179,277 | $16.76 M |
| 09/04/2024 | $0.77 | $0.73 (-5.15%) | $0.79 | $0.73 | 148,202 | $16.03 M |
| 09/03/2024 | $0.78 | $0.78 (-0.92%) | $0.84 | $0.77 | 71,023 | $17.02 M |
| 08/30/2024 | $0.77 | $0.77 (0.61%) | $0.82 | $0.76 | 87,800 | $16.92 M |
| 08/29/2024 | $0.74 | $0.76 (3.37%) | $0.80 | $0.73 | 61,700 | $16.75 M |
| 08/28/2024 | $0.79 | $0.76 (-3.33%) | $0.79 | $0.73 | 135,048 | $16.70 M |
| 08/27/2024 | $0.79 | $0.75 (-5.14%) | $0.79 | $0.73 | 78,500 | $16.44 M |
| 08/26/2024 | $0.84 | $0.79 (-6.8%) | $0.88 | $0.77 | 229,600 | $17.23 M |
| 08/23/2024 | $0.82 | $0.86 (4.89%) | $0.90 | $0.81 | 282,809 | $18.86 M |
| 08/22/2024 | $0.84 | $0.80 (-4.98%) | $0.84 | $0.79 | 51,609 | $17.57 M |
| 08/21/2024 | $0.81 | $0.81 (0.15%) | $0.84 | $0.80 | 125,542 | $17.79 M |
| 08/20/2024 | $0.82 | $0.82 (0%) | $0.84 | $0.77 | 386,387 | $17.99 M |
| 08/19/2024 | $0.84 | $0.86 (2.38%) | $0.87 | $0.82 | 84,300 | $18.86 M |
| 08/16/2024 | $0.86 | $0.84 (-2.33%) | $0.88 | $0.83 | 293,901 | $18.43 M |
| 08/15/2024 | $0.90 | $0.88 (-2.78%) | $0.91 | $0.86 | 201,206 | $19.19 M |
| 08/14/2024 | $0.95 | $0.90 (-5.16%) | $0.96 | $0.88 | 180,149 | $19.76 M |
| 08/13/2024 | $0.95 | $0.95 (-0.53%) | $1.01 | $0.93 | 94,447 | $20.73 M |
| 08/12/2024 | $1.00 | $0.96 (-4%) | $1.01 | $0.96 | 50,900 | $21.06 M |
| 08/09/2024 | $1.04 | $0.99 (-4.81%) | $1.05 | $0.98 | 50,000 | $21.72 M |
| 08/08/2024 | $1.00 | $1.02 (2.05%) | $1.02 | $0.96 | 93,400 | $22.37 M |
| 08/07/2024 | $1.00 | $0.98 (-2.15%) | $1.01 | $0.96 | 81,900 | $21.46 M |
| 08/06/2024 | $1.01 | $0.97 (-3.96%) | $1.05 | $0.93 | 124,427 | $21.28 M |
| 08/05/2024 | $0.97 | $0.97 (0.38%) | $1.02 | $0.97 | 108,500 | $21.36 M |
| 08/02/2024 | $1.06 | $1.07 (0.94%) | $1.08 | $0.97 | 186,600 | $23.47 M |
| 08/01/2024 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.05 | 137,141 | $23.47 M |
| 07/31/2024 | $1.06 | $1.10 (3.77%) | $1.13 | $1.06 | 175,927 | $24.13 M |
| 07/30/2024 | $1.17 | $1.07 (-8.55%) | $1.21 | $1.01 | 875,116 | $23.47 M |
| 07/29/2024 | $1.21 | $1.25 (3.31%) | $1.29 | $1.18 | 387,842 | $27.42 M |
| 07/26/2024 | $1.14 | $1.20 (5.26%) | $1.23 | $1.12 | 271,400 | $26.32 M |
| 07/25/2024 | $1.13 | $1.15 (1.77%) | $1.16 | $1.11 | 330,113 | $25.23 M |
| 07/24/2024 | $1.18 | $1.17 (-0.85%) | $1.23 | $1.11 | 342,000 | $25.66 M |
| 07/23/2024 | $1.30 | $1.17 (-10%) | $1.36 | $1.12 | 961,800 | $25.66 M |
| 07/22/2024 | $1.20 | $1.28 (6.67%) | $1.35 | $1.15 | 1.89 M | $28.08 M |
| 07/19/2024 | $1.05 | $1.19 (13.33%) | $1.28 | $1.05 | 2.50 M | $26.10 M |
| 07/18/2024 | $1.30 | $1.11 (-14.62%) | $1.37 | $1.02 | 37.43 M | $24.35 M |
| 07/17/2024 | $0.90 | $0.94 (4.23%) | $0.98 | $0.90 | 260,296 | $20.53 M |
| 07/16/2024 | $0.99 | $0.90 (-9.29%) | $1.00 | $0.87 | 248,457 | $19.70 M |
| 07/15/2024 | $0.98 | $0.93 (-5.1%) | $1.02 | $0.87 | 259,345 | $20.40 M |
| 07/12/2024 | $1.06 | $0.96 (-9.43%) | $1.10 | $0.95 | 408,672 | $21.06 M |
| 07/11/2024 | $1.15 | $1.04 (-9.57%) | $1.20 | $1.04 | 340,501 | $22.81 M |
| 07/10/2024 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.15 | 75,111 | $25.66 M |
| 07/09/2024 | $1.33 | $1.20 (-9.77%) | $1.33 | $1.18 | 154,360 | $26.32 M |
| 07/08/2024 | $1.34 | $1.34 (0%) | $1.37 | $1.31 | 41,461 | $29.39 M |
| 07/05/2024 | $1.31 | $1.34 (2.29%) | $1.34 | $1.29 | 43,871 | $29.39 M |
| 07/03/2024 | $1.21 | $1.31 (8.26%) | $1.32 | $1.21 | 47,441 | $28.74 M |
| 07/02/2024 | $1.26 | $1.21 (-3.97%) | $1.28 | $1.21 | 39,937 | $26.54 M |