MiNK Therapeutics, Inc.INKTNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $11.62 | $11.64 | $10.99 | $11.22 | 12,162 |
| 2/2/2026 | $11.75 | $11.75 | $11.51 | $11.62 | 8,238 |
| 1/30/2026 | $11.96 | $12.17 | $11.78 | $11.78 | 20,000 |
| 1/29/2026 | $12.74 | $12.74 | $11.94 | $12.25 | 18,190 |
| 1/28/2026 | $12.42 | $12.90 | $12.41 | $12.54 | 12,100 |
| 1/27/2026 | $12.49 | $12.83 | $12.49 | $12.83 | 11,219 |
| 1/26/2026 | $12.15 | $12.78 | $12.11 | $12.78 | 13,200 |
| 1/23/2026 | $12.12 | $12.52 | $11.56 | $12.50 | 14,022 |
| 1/22/2026 | $12.16 | $12.50 | $12.16 | $12.36 | 8,900 |
| 1/21/2026 | $12.09 | $12.35 | $11.91 | $12.28 | 7,807 |
| 1/20/2026 | $11.95 | $12.27 | $11.82 | $11.82 | 10,446 |
| 1/16/2026 | $11.82 | $12.06 | $11.63 | $11.96 | 4,200 |
| 1/15/2026 | $11.75 | $12.31 | $11.28 | $11.83 | 16,900 |
| 1/14/2026 | $11.70 | $11.80 | $11.42 | $11.72 | 4,018 |
| 1/13/2026 | $12.00 | $12.00 | $11.80 | $11.80 | 10,200 |
| 1/12/2026 | $12.22 | $12.66 | $12.00 | $12.00 | 6,000 |
| 1/9/2026 | $12.65 | $12.65 | $12.31 | $12.40 | 12,100 |
| 1/8/2026 | $12.49 | $12.49 | $12.24 | $12.40 | 10,300 |
| 1/7/2026 | $12.10 | $12.62 | $12.10 | $12.62 | 14,900 |
| 1/6/2026 | $12.06 | $12.18 | $11.85 | $12.04 | 5,753 |
| 1/5/2026 | $10.98 | $12.12 | $10.98 | $12.06 | 10,600 |
| 1/2/2026 | $10.99 | $11.29 | $10.88 | $11.12 | 6,800 |
| 12/31/2025 | $11.19 | $11.37 | $11.07 | $11.15 | 8,602 |
| 12/30/2025 | $10.97 | $11.67 | $10.84 | $11.32 | 21,695 |
| 12/29/2025 | $11.71 | $12.14 | $11.70 | $12.12 | 30,000 |
| 12/26/2025 | $11.99 | $12.15 | $11.80 | $11.95 | 7,425 |
| 12/24/2025 | $12.31 | $12.31 | $11.88 | $11.90 | 38,000 |
| 12/23/2025 | $11.33 | $12.24 | $11.33 | $12.04 | 14,350 |
| 12/22/2025 | $12.15 | $12.27 | $11.66 | $11.66 | 9,637 |
| 12/19/2025 | $11.59 | $11.91 | $10.99 | $11.59 | 32,134 |
| 12/18/2025 | $11.93 | $11.93 | $11.50 | $11.53 | 7,900 |
| 12/17/2025 | $11.91 | $12.37 | $11.71 | $11.71 | 21,000 |
| 12/16/2025 | $12.13 | $12.68 | $11.55 | $11.96 | 42,701 |
| 12/15/2025 | $12.56 | $12.61 | $12.12 | $12.18 | 29,036 |
| 12/12/2025 | $12.69 | $12.83 | $12.25 | $12.42 | 11,400 |
| 12/11/2025 | $12.78 | $12.78 | $12.30 | $12.55 | 12,911 |
| 12/10/2025 | $13.17 | $13.34 | $12.36 | $12.74 | 26,367 |
| 12/9/2025 | $12.49 | $13.20 | $11.51 | $12.99 | 45,405 |
| 12/8/2025 | $11.62 | $12.14 | $11.48 | $12.01 | 12,700 |
| 12/5/2025 | $12.27 | $12.38 | $11.50 | $11.50 | 20,001 |
| 12/4/2025 | $10.92 | $12.50 | $10.51 | $12.35 | 36,624 |
| 12/3/2025 | $10.72 | $11.06 | $10.72 | $10.93 | 7,800 |
| 12/2/2025 | $10.77 | $11.10 | $10.72 | $10.72 | 7,400 |
| 12/1/2025 | $10.73 | $11.60 | $10.60 | $11.09 | 18,949 |
| 11/28/2025 | $11.39 | $11.39 | $10.51 | $10.51 | 12,922 |
| 11/26/2025 | $10.99 | $11.52 | $10.99 | $11.16 | 7,008 |
| 11/25/2025 | $10.71 | $11.26 | $10.54 | $10.91 | 18,007 |
| 11/24/2025 | $10.58 | $11.19 | $10.58 | $11.02 | 9,100 |
| 11/21/2025 | $10.61 | $11.30 | $10.51 | $10.56 | 18,877 |
| 11/20/2025 | $11.00 | $11.99 | $10.69 | $10.88 | 32,076 |
| 11/19/2025 | $11.48 | $11.59 | $10.75 | $11.02 | 13,063 |
| 11/18/2025 | $11.81 | $11.87 | $10.79 | $11.31 | 46,800 |
| 11/17/2025 | $12.90 | $12.90 | $12.00 | $12.00 | 23,000 |
| 11/14/2025 | $13.00 | $13.12 | $12.40 | $12.75 | 19,500 |
| 11/13/2025 | $13.91 | $14.15 | $13.09 | $13.22 | 18,917 |
| 11/12/2025 | $13.93 | $14.18 | $13.47 | $13.68 | 9,600 |
| 11/11/2025 | $14.19 | $14.19 | $13.56 | $13.66 | 8,000 |
| 11/10/2025 | $13.50 | $14.20 | $13.23 | $13.78 | 38,376 |
| 11/7/2025 | $13.65 | $13.75 | $13.13 | $13.23 | 26,429 |
| 11/6/2025 | $13.28 | $13.68 | $13.23 | $13.66 | 12,719 |
| 11/5/2025 | $12.94 | $14.00 | $12.75 | $13.07 | 28,737 |