Skip to main content

MiNK Therapeutics, Inc. - Common Stock (NQ: INKT )

0.5290 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.5220 0.5400 0.4900 0.5290 86,849 +0.04(+7.70%)
Dec 23, 2024 0.5300 0.5504 0.4900 0.4912 123,059 -0.03(-6.26%)
Dec 20, 2024 0.5252 0.5252 0.4800 0.5240 101,497 +0.02(+4.78%)
Dec 19, 2024 0.5107 0.5539 0.4707 0.5001 87,877 +0.04(+7.97%)
Dec 18, 2024 0.5300 0.5823 0.4632 0.4632 61,501 -0.08(-14.02%)
Dec 17, 2024 0.5726 0.6200 0.5300 0.5387 113,043 -0.04(-7.12%)
Dec 16, 2024 0.6160 0.6300 0.5600 0.5800 101,247 -0.04(-5.84%)
Dec 13, 2024 0.6300 0.6720 0.6000 0.6160 48,147 -0.01(-2.22%)
Dec 12, 2024 0.6400 0.6567 0.6300 0.6300 23,978 -0.02(-3.08%)
Dec 11, 2024 0.6390 0.6731 0.6390 0.6500 25,556 -0.01(-1.83%)
Dec 10, 2024 0.6880 0.6880 0.6405 0.6621 37,668 -0.02(-2.63%)
Dec 09, 2024 0.6600 0.6970 0.6420 0.6800 48,866 +0.00(+0.29%)
Dec 06, 2024 0.6500 0.6900 0.6400 0.6780 108,799 -0.00(-0.67%)
Dec 05, 2024 0.7200 0.7200 0.6500 0.6826 56,346 -0.02(-2.54%)
Dec 04, 2024 0.7300 0.7500 0.7000 0.7004 42,394 -0.02(-2.72%)
Dec 03, 2024 0.7100 0.7480 0.7100 0.7200 7,958 -0.01(-1.64%)
Dec 02, 2024 0.7400 0.7607 0.7110 0.7320 32,097 -0.00(-0.08%)
Nov 29, 2024 0.7000 0.7351 0.7000 0.7326 14,910 +0.01(+1.74%)
Nov 27, 2024 0.7200 0.7285 0.7160 0.7201 13,477 -0.00(-0.54%)
Nov 26, 2024 0.7400 0.7400 0.6825 0.7240 42,087 +0.03(+4.62%)
Nov 25, 2024 0.7000 0.7100 0.6800 0.6920 58,969 +0.01(+1.76%)
Nov 22, 2024 0.6900 0.7100 0.6707 0.6800 35,885 -0.01(-1.46%)
Nov 21, 2024 0.6829 0.7100 0.6700 0.6901 24,331 -0.01(-2.10%)
Nov 20, 2024 0.6900 0.7147 0.6661 0.7049 21,841 +0.02(+2.61%)
Nov 19, 2024 0.7200 0.7250 0.6870 0.6870 47,042 -0.01(-1.15%)
Nov 18, 2024 0.7612 0.7612 0.6920 0.6950 35,030 -0.06(-7.82%)
Nov 15, 2024 0.7800 0.7998 0.6900 0.7540 33,007 +0.00(+0.53%)
Nov 14, 2024 0.8000 0.8000 0.7402 0.7500 27,194 -0.04(-5.59%)
Nov 13, 2024 0.7900 0.7945 0.7500 0.7944 84,506 +0.01(+1.85%)
Nov 12, 2024 0.7720 0.7800 0.7404 0.7800 44,747 +0.03(+4.00%)
Nov 11, 2024 0.7600 0.7799 0.7410 0.7500 41,486 -0.00(-0.01%)
Nov 08, 2024 0.7530 0.7700 0.7351 0.7501 40,827 +0.01(+2.03%)
Nov 07, 2024 0.7400 0.7700 0.7350 0.7352 40,147 +0.00(+0.40%)
Nov 06, 2024 0.7107 0.7494 0.7107 0.7323 25,290 +0.01(+1.71%)
Nov 05, 2024 0.7490 0.7490 0.7200 0.7200 21,876 -0.01(-1.23%)
Nov 04, 2024 0.7200 0.7500 0.6800 0.7290 66,608 +0.02(+2.82%)
Nov 01, 2024 0.6770 0.7266 0.6770 0.7090 25,729 -0.01(-0.70%)
Oct 31, 2024 0.7150 0.7150 0.6765 0.7140 38,123 -0.01(-0.97%)
Oct 30, 2024 0.7286 0.7488 0.7200 0.7210 13,764 -0.01(-1.23%)
Oct 29, 2024 0.7272 0.7490 0.7104 0.7300 19,110 -0.02(-2.54%)
Oct 28, 2024 0.7319 0.7498 0.7087 0.7490 23,913 +0.04(+5.69%)
Oct 25, 2024 0.7100 0.7203 0.7000 0.7087 16,541 -0.02(-2.10%)
Oct 24, 2024 0.7200 0.7278 0.7100 0.7239 26,924 +0.00(+0.60%)
Oct 23, 2024 0.7247 0.7279 0.6900 0.7196 17,459 -0.00(-0.06%)
Oct 22, 2024 0.7160 0.7299 0.6901 0.7200 16,793 +0.03(+4.20%)
Oct 21, 2024 0.7240 0.7240 0.6901 0.6910 14,552 +0.01(+1.17%)
Oct 18, 2024 0.6800 0.7166 0.6702 0.6830 20,826 +0.01(+1.89%)
Oct 17, 2024 0.6900 0.7160 0.6700 0.6703 25,226 -0.02(-2.86%)
Oct 16, 2024 0.7000 0.7000 0.6700 0.6900 24,957 +0.02(+3.76%)
Oct 15, 2024 0.7000 0.7002 0.6500 0.6650 19,497 -0.02(-2.21%)
Oct 14, 2024 0.6800 0.6999 0.6681 0.6800 26,157 +0.01(+1.34%)
Oct 11, 2024 0.6700 0.6998 0.6601 0.6710 36,193 +0.00(+0.15%)
Oct 10, 2024 0.6780 0.6780 0.6501 0.6700 24,326 -0.01(-1.03%)
Oct 09, 2024 0.6020 0.6780 0.6012 0.6770 84,592 -0.00(-0.15%)
Oct 08, 2024 0.7200 0.7200 0.5700 0.6780 595,513 -0.03(-4.52%)
Oct 07, 2024 0.7200 0.7392 0.7101 0.7101 8,048 -0.01(-0.98%)
Oct 04, 2024 0.7500 0.7623 0.7150 0.7171 14,435 -0.02(-2.42%)
Oct 03, 2024 0.7400 0.7599 0.7241 0.7349 8,184 -0.01(-1.36%)
Oct 02, 2024 0.7450 0.7510 0.7300 0.7450 11,890 +0.01(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.