-
5 DAY PERFORMANCE
-4.76% -
1 MONTH PERFORMANCE
-60.89% -
3 MONTH PERFORMANCE
-66.67% -
6 MONTH PERFORMANCE
-73.36% -
YEAR-TO-DATE PERFORMANCE
-62.87% -
1 YEAR PERFORMANCE
-50.50%
NKGen Biotech, Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $0.03 | $0.03 (-10%) | $0.04 | $0.03 | 1,171 | $5.95 M |
| 10/10/2024 | $0.04 | $0.03 (-24.75%) | $0.04 | $0.03 | 7,075 | $6.95 M |
| 10/09/2024 | $0.04 | $0.04 (-14.36%) | $0.06 | $0.04 | 21,344 | $7.08 M |
| 10/08/2024 | $0.04 | $0.06 (48.38%) | $0.07 | $0.04 | 32,219 | $8.22 M |
| 10/07/2024 | $0.06 | $0.04 (-29.19%) | $0.07 | $0.04 | 34,849 | $8.94 M |
| 10/04/2024 | $0.04 | $0.08 (82.62%) | $0.08 | $0.04 | 86,424 | $9.67 M |
| 10/03/2024 | $0.06 | $0.03 (-40.42%) | $0.06 | $0.03 | 15,255 | $9.40 M |
| 10/02/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3,502 | $8.97 M |
| 10/01/2024 | $0.08 | $0.08 (-5.76%) | $0.08 | $0.08 | 200 | $9.24 M |
| 09/30/2024 | $0.08 | $0.07 (-9.94%) | $0.08 | $0.07 | 300 | $9.14 M |
| 09/24/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 47,917 | $9.67 M |
| 09/20/2024 | $0.07 | $0.06 (-14.02%) | $0.07 | $0.06 | 800 | $9.33 M |
| 09/19/2024 | $0.07 | $0.06 (-14.14%) | $0.07 | $0.06 | 1,300 | $10.33 M |
| 09/17/2024 | $0.06 | $0.06 (2.2%) | $0.06 | $0.06 | 2,400 | $11.87 M |
| 09/16/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1,510 | $18.01 M |
| 09/13/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1,000 | $16.97 M |
| 09/11/2024 | $0.08 | $0.07 (-15.03%) | $0.08 | $0.07 | 49,411 | $17.11 M |
| 09/10/2024 | $0.08 | $0.08 (-8.72%) | $0.08 | $0.08 | 11,600 | $16.78 M |
| 09/09/2024 | $0.09 | $0.09 (0.11%) | $0.10 | $0.09 | 11,679 | $17.75 M |
| 09/06/2024 | $0.09 | $0.09 (0%) | $0.11 | $0.09 | 31,677 | $17.17 M |
| 09/05/2024 | $0.09 | $0.09 (0.11%) | $0.09 | $0.09 | 4,400 | $16.76 M |
| 08/26/2024 | $0.09 | $0.13 (47.22%) | $0.13 | $0.09 | 200 | $17.23 M |
| 08/23/2024 | $0.13 | $0.09 (-32%) | $0.13 | $0.09 | 290 | $18.86 M |
| 08/22/2024 | $0.09 | $0.09 (0.11%) | $0.09 | $0.09 | 1,946 | $17.57 M |
| 08/20/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 739 | $17.99 M |
| 08/16/2024 | $0.13 | $0.13 (0.3%) | $0.13 | $0.13 | 671 | $18.43 M |
| 08/15/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1,000 | $19.19 M |
| 08/13/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 100 | $20.73 M |
| 08/09/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 500 | $21.72 M |
| 08/06/2024 | $0.10 | $0.09 (-9.09%) | $0.10 | $0.09 | 10,700 | $21.28 M |
| 08/05/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1,600 | $21.36 M |