NKGen Biotech, Inc. (NKGN)
OTCMKTS
· Delayed Price · Currency is USD
0.2997
+0.0297 (11.00%)
May 13, 2025, 3:52 PM EDT
NKGen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.29 | 0.35 | 0.27 | 0.29 | 0.29 | 7.41% | 603,737 |
| May 12, 2025 | 0.18 | 0.30 | 0.17 | 0.27 | 0.27 | 57.89% | 1,078,262 |
| May 9, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 2.40% | 156,032 |
| May 8, 2025 | 0.14 | 0.21 | 0.14 | 0.17 | 0.17 | 23.25% | 770,915 |
| May 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.34% | 15,163 |
| May 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.17% | 40,780 |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,034 |
| May 2, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -4.72% | 40,009 |
| May 1, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -18.91% | 74,465 |
| Apr 30, 2025 | 0.14 | 0.18 | 0.13 | 0.16 | 0.16 | 17.42% | 30,278 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -6.60% | 50,712 |
| Apr 28, 2025 | 0.13 | 0.19 | 0.13 | 0.15 | 0.15 | 10.70% | 102,661 |
| Apr 25, 2025 | 0.15 | 0.20 | 0.14 | 0.14 | 0.14 | -9.97% | 294,934 |
| Apr 24, 2025 | 0.12 | 0.18 | 0.12 | 0.15 | 0.15 | 22.86% | 183,871 |
| Apr 23, 2025 | 0.11 | 0.16 | 0.11 | 0.12 | 0.12 | 9.47% | 34,009 |
| Apr 22, 2025 | 0.13 | 0.16 | 0.11 | 0.11 | 0.11 | -17.11% | 18,840 |
| Apr 21, 2025 | 0.15 | 0.16 | 0.11 | 0.14 | 0.14 | 5.88% | 35,272 |
| Apr 17, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 1.19% | 54,085 |
| Apr 16, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -3.23% | 69,612 |
| Apr 15, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.41% | 54,941 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.34% | 41,781 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.26% | 25,777 |
| Apr 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.08% | 27,511 |
| Apr 9, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 19.76% | 98,596 |
| Apr 8, 2025 | 0.13 | 0.15 | 0.10 | 0.10 | 0.10 | -22.92% | 322,313 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.13 | 0.13 | 0.13 | -27.78% | 281,284 |
| Apr 4, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 15.38% | 62,490 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -5.97% | 86,236 |
| Apr 2, 2025 | 0.17 | 0.19 | 0.15 | 0.17 | 0.17 | -0.98% | 303,069 |
| Apr 1, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -6.92% | 118,655 |
| Mar 31, 2025 | 0.17 | 0.21 | 0.15 | 0.18 | 0.18 | 10.23% | 276,910 |
| Mar 28, 2025 | 0.16 | 0.21 | 0.15 | 0.16 | 0.16 | 1.55% | 185,563 |
| Mar 27, 2025 | 0.16 | 0.20 | 0.15 | 0.16 | 0.16 | 0.50% | 210,409 |
| Mar 26, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -6.21% | 177,040 |
| Mar 25, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.33% | 255,910 |
| Mar 24, 2025 | 0.16 | 0.18 | 0.14 | 0.17 | 0.17 | 6.38% | 255,355 |
| Mar 21, 2025 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -3.00% | 279,010 |
| Mar 20, 2025 | 0.19 | 0.23 | 0.15 | 0.16 | 0.16 | -16.95% | 304,976 |
| Mar 19, 2025 | 0.12 | 0.23 | 0.12 | 0.19 | 0.19 | 6.97% | 121,187 |
| Mar 18, 2025 | 0.14 | 0.23 | 0.13 | 0.18 | 0.18 | 20.47% | 208,608 |
| Mar 17, 2025 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | -11.96% | 289,539 |
| Mar 14, 2025 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | -12.88% | 209,717 |
| Mar 13, 2025 | 0.20 | 0.23 | 0.17 | 0.19 | 0.19 | -2.55% | 215,717 |
| Mar 12, 2025 | 0.19 | 0.22 | 0.17 | 0.20 | 0.20 | 5.49% | 231,074 |
| Mar 11, 2025 | 0.18 | 0.25 | 0.17 | 0.19 | 0.19 | -5.20% | 280,218 |
| Mar 10, 2025 | 0.19 | 0.25 | 0.18 | 0.20 | 0.20 | -1.04% | 371,047 |
| Mar 7, 2025 | 0.15 | 0.24 | 0.15 | 0.20 | 0.20 | -14.58% | 671,678 |
| Mar 6, 2025 | 0.22 | 0.28 | 0.22 | 0.24 | 0.24 | -9.00% | 1,053,157 |
| Mar 5, 2025 | 0.12 | 0.27 | 0.10 | 0.26 | 0.26 | 35.91% | 1,562,577 |
| Mar 4, 2025 | 0.51 | 0.51 | 0.19 | 0.19 | 0.19 | -62.91% | 8,442,495 |