5 DAY PERFORMANCE
+241.58%
1 MONTH PERFORMANCE
-18.03%
3 MONTH PERFORMANCE
+39.45%
6 MONTH PERFORMANCE
-20.74%
YEAR-TO-DATE PERFORMANCE
+5.31%
1 YEAR PERFORMANCE
-60.12%
NKGen Biotech, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.19 | $0.20 (5.55%) | $0.21 | $0.18 | 124,420 | $6.12 M |
| 03/11/2025 | $0.18 | $0.19 (7.95%) | $0.25 | $0.17 | 280,200 | $4.87 M |
| 03/10/2025 | $0.19 | $0.20 (4.17%) | $0.25 | $0.18 | 371,000 | $5.83 M |
| 03/07/2025 | $0.15 | $0.20 (33.77%) | $0.24 | $0.15 | 671,700 | $5.88 M |
| 03/06/2025 | $0.22 | $0.24 (7.24%) | $0.28 | $0.22 | 1.05 M | $6.90 M |
| 03/05/2025 | $0.12 | $0.26 (114.88%) | $0.27 | $0.10 | 1.56 M | |
| 03/04/2025 | $0.51 | $0.19 (-62.55%) | $0.51 | $0.19 | 8.44 M | $5.57 M |
| 03/03/2025 | $0.53 | $0.52 (-2.46%) | $0.56 | $0.50 | 775,600 | $15.03 M |
| 02/28/2025 | $0.51 | $0.53 (4.79%) | $0.54 | $0.50 | 346,900 | $12.89 M |
| 02/27/2025 | $0.52 | $0.54 (2.8%) | $0.54 | $0.50 | 400,113 | $12.94 M |
| 02/26/2025 | $0.54 | $0.53 (-2.03%) | $0.56 | $0.50 | 857,300 | $12.81 M |
| 02/25/2025 | $0.49 | $0.56 (13.22%) | $0.59 | $0.48 | 1.38 M | $13.53 M |
| 02/24/2025 | $0.49 | $0.54 (9.39%) | $0.55 | $0.45 | 2.73 M | $12.95 M |
| 02/21/2025 | $0.55 | $0.57 (3.6%) | $0.73 | $0.49 | 116.72 M | $13.76 M |
| 02/20/2025 | $0.48 | $0.45 (-6.67%) | $0.48 | $0.43 | 399,582 | $10.83 M |
| 02/19/2025 | $0.51 | $0.48 (-5.9%) | $0.52 | $0.40 | 1.94 M | $11.60 M |
| 02/18/2025 | $0.62 | $0.53 (-14.52%) | $0.63 | $0.50 | 1.09 M | $12.81 M |
| 02/14/2025 | $0.64 | $0.63 (-1.07%) | $0.77 | $0.57 | 2.08 M | $15.25 M |
| 02/13/2025 | $0.72 | $0.77 (6.79%) | $0.83 | $0.59 | 6.25 M | $18.58 M |
| 02/12/2025 | $0.51 | $0.84 (63.93%) | $0.91 | $0.42 | 79.48 M | $20.35 M |
| 02/11/2025 | $0.35 | $0.38 (7.59%) | $0.38 | $0.35 | 127,845 | $9.18 M |
| 02/10/2025 | $0.40 | $0.38 (-6.61%) | $0.42 | $0.34 | 398,224 | $9.09 M |
| 02/07/2025 | $0.45 | $0.43 (-4.96%) | $0.46 | $0.41 | 94,135 | $10.34 M |
| 02/06/2025 | $0.45 | $0.45 (-0.66%) | $0.48 | $0.44 | 53,200 | $10.88 M |
| 02/05/2025 | $0.46 | $0.46 (1.47%) | $0.47 | $0.45 | 71,908 | $11.19 M |
| 02/04/2025 | $0.47 | $0.48 (1.9%) | $0.50 | $0.47 | 52,737 | $11.56 M |
| 02/03/2025 | $0.48 | $0.48 (-1.51%) | $0.50 | $0.46 | 113,500 | $11.49 M |
| 01/31/2025 | $0.50 | $0.49 (-2.61%) | $0.50 | $0.46 | 85,300 | $11.81 M |
| 01/30/2025 | $0.47 | $0.49 (3.62%) | $0.50 | $0.47 | 56,728 | $11.77 M |
| 01/29/2025 | $0.49 | $0.49 (-0.55%) | $0.51 | $0.46 | 44,781 | $11.75 M |
| 01/28/2025 | $0.46 | $0.47 (3.7%) | $0.48 | $0.46 | 60,000 | $11.45 M |
| 01/27/2025 | $0.49 | $0.47 (-3.05%) | $0.50 | $0.45 | 133,750 | $11.38 M |
| 01/24/2025 | $0.53 | $0.52 (-1.75%) | $0.53 | $0.49 | 186,800 | $12.49 M |
| 01/23/2025 | $0.50 | $0.52 (3.65%) | $0.52 | $0.49 | 157,314 | $12.57 M |
| 01/22/2025 | $0.48 | $0.51 (4.83%) | $0.53 | $0.48 | 311,300 | $12.28 M |
| 01/21/2025 | $0.43 | $0.48 (11.68%) | $0.48 | $0.43 | 222,126 | $11.64 M |
| 01/17/2025 | $0.46 | $0.44 (-4.3%) | $0.48 | $0.39 | 349,800 | $10.64 M |
| 01/16/2025 | $0.53 | $0.46 (-13.09%) | $0.53 | $0.46 | 170,738 | $11.13 M |
| 01/15/2025 | $0.50 | $0.51 (1.6%) | $0.51 | $0.48 | 155,049 | $12.28 M |
| 01/14/2025 | $0.48 | $0.47 (-2.08%) | $0.50 | $0.47 | 224,112 | $11.38 M |
| 01/13/2025 | $0.47 | $0.49 (3.31%) | $0.51 | $0.45 | 250,403 | $11.84 M |
| 01/10/2025 | $0.60 | $0.49 (-18.36%) | $0.60 | $0.47 | 590,200 | $11.82 M |
| 01/08/2025 | $0.55 | $0.57 (3.94%) | $0.60 | $0.55 | 240,200 | $13.84 M |
| 01/07/2025 | $0.69 | $0.56 (-19.02%) | $0.72 | $0.55 | 322,900 | $13.53 M |
| 01/06/2025 | $0.69 | $0.69 (0%) | $0.72 | $0.68 | 269,957 | $16.56 M |
| 01/03/2025 | $0.72 | $0.69 (-4.42%) | $0.75 | $0.65 | 357,403 | $16.63 M |
| 01/02/2025 | $0.66 | $0.69 (4.7%) | $0.72 | $0.66 | 252,784 | $16.70 M |
| 12/31/2024 | $0.74 | $0.66 (-11.94%) | $0.75 | $0.64 | 310,125 | $15.84 M |
| 12/30/2024 | $0.75 | $0.70 (-7.19%) | $0.77 | $0.67 | 468,704 | $16.85 M |
| 12/27/2024 | $0.90 | $0.71 (-20.74%) | $0.94 | $0.63 | 1.05 M | $17.24 M |
| 12/26/2024 | $0.80 | $0.87 (9.26%) | $0.96 | $0.78 | 1.05 M | $21.13 M |
| 12/24/2024 | $0.67 | $0.79 (17.4%) | $0.80 | $0.67 | 604,000 | $19.01 M |
| 12/23/2024 | $0.65 | $0.64 (-1.11%) | $0.72 | $0.62 | 388,600 | $15.54 M |
| 12/20/2024 | $0.58 | $0.64 (9.59%) | $0.65 | $0.56 | 443,825 | $15.47 M |
| 12/19/2024 | $0.52 | $0.57 (8.67%) | $0.62 | $0.49 | 860,294 | $13.66 M |
| 12/18/2024 | $0.46 | $0.49 (7.69%) | $0.53 | $0.45 | 412,100 | $11.85 M |
| 12/17/2024 | $0.45 | $0.45 (0.62%) | $0.48 | $0.45 | 254,815 | $10.94 M |
| 12/16/2024 | $0.50 | $0.45 (-9.46%) | $0.50 | $0.45 | 305,461 | $10.94 M |
| 12/13/2024 | $0.51 | $0.50 (-2%) | $0.52 | $0.45 | 206,000 | $12.08 M |
| 12/12/2024 | $0.51 | $0.49 (-2.1%) | $0.52 | $0.48 | 182,279 | $11.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
