5 DAY PERFORMANCE
+16.49%
1 MONTH PERFORMANCE
+226.63%
3 MONTH PERFORMANCE
+396.18%
6 MONTH PERFORMANCE
+31.31%
YEAR-TO-DATE PERFORMANCE
+30.00%
1 YEAR PERFORMANCE
+113.11%
NKGen Biotech, Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.14 | $0.13 (-6.42%) | $0.14 | $0.13 | 451 | $11.38 M |
| 01/10/2025 | $0.11 | $0.11 (-0.62%) | $0.11 | $0.10 | 8,102 | $11.82 M |
| 01/08/2025 | $0.13 | $0.11 (-13.6%) | $0.14 | $0.11 | 2,411 | $13.84 M |
| 01/07/2025 | $0.10 | $0.11 (5%) | $0.11 | $0.10 | 4,106 | $13.53 M |
| 01/03/2025 | $0.10 | $0.10 (-0.99%) | $0.10 | $0.10 | 25,699 | $16.63 M |
| 01/02/2025 | $0.12 | $0.10 (-19.14%) | $0.14 | $0.10 | 19,278 | $16.70 M |
| 12/31/2024 | $0.11 | $0.10 (-9.91%) | $0.12 | $0.10 | 82,389 | $15.84 M |
| 12/30/2024 | $0.14 | $0.13 (-8.22%) | $0.14 | $0.10 | 15,592 | $16.85 M |
| 12/27/2024 | $0.10 | $0.10 (0%) | $0.25 | $0.10 | 28,091 | $17.24 M |
| 12/26/2024 | $0.08 | $0.10 (23.15%) | $0.19 | $0.08 | 107,873 | $21.13 M |
| 12/24/2024 | $0.07 | $0.08 (16.86%) | $0.08 | $0.07 | 66,183 | $19.01 M |
| 12/23/2024 | $0.04 | $0.07 (75%) | $0.08 | $0.04 | 54,498 | $15.54 M |
| 12/20/2024 | $0.04 | $0.04 (9.2%) | $0.04 | $0.02 | 129,415 | $15.47 M |
| 12/18/2024 | $0.07 | $0.05 (-32.43%) | $0.07 | $0.04 | 36,784 | $11.85 M |
| 12/16/2024 | $0.05 | $0.04 (-15.76%) | $0.05 | $0.04 | 12,949 | $10.94 M |
| 12/13/2024 | $0.03 | $0.04 (32.22%) | $0.04 | $0.03 | 1,000 | $12.08 M |
| 12/12/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 11,249 | $11.96 M |
| 12/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,883 | $12.59 M |
| 12/09/2024 | $0.03 | $0.03 (-3.18%) | $0.03 | $0.03 | 46,892 | $12.56 M |
| 12/05/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 210 | $10.87 M |
| 12/04/2024 | $0.05 | $0.04 (-14.04%) | $0.06 | $0.03 | 52,088 | $12.15 M |
| 12/03/2024 | $0.05 | $0.05 (-8.55%) | $0.05 | $0.04 | 4,482 | $11.77 M |
| 12/02/2024 | $0.06 | $0.06 (0%) | $0.07 | $0.06 | 1,058 | $10.63 M |
| 11/26/2024 | $0.06 | $0.06 (5.16%) | $0.07 | $0.06 | 13,342 | $10.08 M |
| 11/25/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,467 | $8.78 M |
| 11/22/2024 | $0.08 | $0.07 (-5.14%) | $0.08 | $0.07 | 1,165 | $8.46 M |
| 11/15/2024 | $0.08 | $0.08 (-2.61%) | $0.09 | $0.08 | 1,653 | $6.38 M |
| 11/13/2024 | $0.06 | $0.09 (53.98%) | $0.09 | $0.06 | 5,402 | $5.97 M |
| 11/08/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,300 | $6.50 M |
| 11/07/2024 | $0.03 | $0.02 (-1.2%) | $0.03 | $0.02 | 5,131 | $6.53 M |
| 11/05/2024 | $0.03 | $0.03 (-3.46%) | $0.03 | $0.03 | 1,300 | $6.26 M |
| 11/01/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 316 | $6.46 M |
| 10/31/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 322 | $6.66 M |
| 10/30/2024 | $0.04 | $0.04 (-10%) | $0.04 | $0.04 | 26,125 | $6.94 M |
| 10/24/2024 | $0.03 | $0.03 (2.19%) | $0.03 | $0.03 | 1,400 | $9.36 M |
| 10/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,410 | $9.30 M |
| 10/22/2024 | $0.04 | $0.04 (-7.56%) | $0.05 | $0.03 | 25,873 | $10.03 M |
| 10/21/2024 | $0.03 | $0.03 (-3.76%) | $0.04 | $0.03 | 36,531 | $10.90 M |
| 10/18/2024 | $0.04 | $0.02 (-40.1%) | $0.05 | $0.02 | 10,414 | $9.66 M |
| 10/17/2024 | $0.04 | $0.06 (52.28%) | $0.06 | $0.03 | 29,805 | $16.92 M |
| 10/15/2024 | $0.03 | $0.03 (4.38%) | $0.03 | $0.02 | 16,702 | $5.56 M |