NKGen Biotech, Inc. Common Stock - NKGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 21, 2025	0.55	0.57	0.57	0.73	0.49	116.28M
February 20, 2025	0.48	0.45	0.45	0.48	0.43	376,796
February 19, 2025	0.51	0.48	0.48	0.52	0.4	1.94M
February 18, 2025	0.62	0.53	0.53	0.63	0.5	1.07M
February 14, 2025	0.64	0.63	0.63	0.77	0.57	2.03M
February 13, 2025	0.72	0.77	0.77	0.83	0.59	6.25M
February 12, 2025	0.51	0.84	0.84	0.91	0.42	79.48M
February 11, 2025	0.35	0.38	0.38	0.38	0.35	127,596
February 10, 2025	0.4	0.38	0.38	0.42	0.34	398,224
February 07, 2025	0.45	0.43	0.43	0.46	0.41	94,135
February 06, 2025	0.45	0.45	0.45	0.48	0.44	53,200
February 05, 2025	0.46	0.46	0.46	0.47	0.45	71,908
February 04, 2025	0.47	0.48	0.48	0.5	0.47	52,737
February 03, 2025	0.48	0.48	0.48	0.5	0.46	113,500
January 31, 2025	0.5	0.49	0.49	0.5	0.46	85,300
January 30, 2025	0.47	0.49	0.49	0.5	0.47	56,728
January 29, 2025	0.49	0.49	0.49	0.51	0.46	44,781
January 28, 2025	0.46	0.47	0.47	0.48	0.46	60,000
January 27, 2025	0.49	0.47	0.47	0.5	0.45	133,750
January 24, 2025	0.53	0.52	0.52	0.53	0.49	186,800
January 23, 2025	0.5	0.52	0.52	0.52	0.49	157,314
January 22, 2025	0.48	0.51	0.51	0.53	0.48	311,300
January 21, 2025	0.43	0.48	0.48	0.48	0.43	222,126
January 17, 2025	0.46	0.44	0.44	0.48	0.39	349,800
January 16, 2025	0.53	0.46	0.46	0.53	0.46	170,738
January 15, 2025	0.5	0.51	0.51	0.51	0.48	155,049
January 14, 2025	0.48	0.47	0.47	0.5	0.47	224,112
January 13, 2025	0.47	0.49	0.49	0.51	0.45	250,403
January 10, 2025	0.6	0.49	0.49	0.6	0.47	590,200
January 08, 2025	0.55	0.57	0.57	0.6	0.55	240,200
January 07, 2025	0.69	0.56	0.56	0.72	0.55	322,900
January 06, 2025	0.69	0.69	0.69	0.72	0.68	269,957
January 03, 2025	0.72	0.69	0.69	0.75	0.65	357,403
January 02, 2025	0.66	0.69	0.69	0.72	0.66	252,784
December 31, 2024	0.74	0.66	0.66	0.75	0.64	310,125
December 30, 2024	0.75	0.7	0.7	0.77	0.67	468,704
December 27, 2024	0.9	0.71	0.71	0.94	0.63	1.05M
December 26, 2024	0.8	0.87	0.87	0.96	0.78	1.05M
December 24, 2024	0.67	0.79	0.79	0.8	0.67	604,000
December 23, 2024	0.65	0.64	0.64	0.72	0.62	388,600
December 20, 2024	0.58	0.64	0.64	0.65	0.56	443,825
December 19, 2024	0.52	0.57	0.57	0.62	0.49	860,294
December 18, 2024	0.46	0.49	0.49	0.53	0.45	412,100
December 17, 2024	0.45	0.45	0.45	0.48	0.45	254,815
December 16, 2024	0.5	0.45	0.45	0.5	0.45	305,461
December 13, 2024	0.51	0.5	0.5	0.52	0.45	206,000
December 12, 2024	0.51	0.49	0.49	0.52	0.48	182,279
December 11, 2024	0.55	0.52	0.52	0.55	0.48	257,048
December 10, 2024	0.51	0.49	0.49	0.55	0.47	155,905
December 09, 2024	0.46	0.52	0.52	0.54	0.46	334,700
December 06, 2024	0.44	0.44	0.44	0.45	0.38	291,838
December 05, 2024	0.5	0.45	0.45	0.52	0.42	433,348
December 04, 2024	0.55	0.5	0.5	0.66	0.46	2.86M
December 03, 2024	0.46	0.49	0.49	0.49	0.44	751,202
December 02, 2024	0.4	0.44	0.44	0.44	0.39	764,400
November 29, 2024	0.37	0.4	0.4	0.43	0.36	364,400
November 27, 2024	0.42	0.37	0.37	0.44	0.37	700,415
November 26, 2024	0.36	0.42	0.42	0.42	0.36	737,800
November 25, 2024	0.41	0.36	0.36	0.41	0.36	728,633
November 22, 2024	0.34	0.35	0.35	0.37	0.31	427,441

NKGen Biotech, Inc. Common Stock (NKGN) NASDAQ