MiNK Therapeutics, Inc. - Common Stock (INKT)
13.43
+2.97 (28.47%)
NASDAQ · Last Trade: Mar 10th, 3:20 PM EDT
Historical Prices For MiNK Therapeutics, Inc. - Common Stock (INKT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/09/2026 | 10.23 | 10.62 | 10.23 | 10.45 | 6,597 | 10.45 |
| 3/06/2026 | 10.61 | 10.72 | 10.17 | 10.28 | 6,222 | 10.28 |
| 3/05/2026 | 10.92 | 10.95 | 10.53 | 10.95 | 3,953 | 10.95 |
| 3/04/2026 | 10.64 | 10.93 | 10.64 | 10.91 | 1,705 | 10.91 |
| 3/03/2026 | 10.68 | 10.82 | 10.60 | 10.64 | 6,829 | 10.64 |
| 3/02/2026 | 10.72 | 11.04 | 10.72 | 10.90 | 4,240 | 10.90 |
| 2/27/2026 | 11.48 | 11.48 | 10.81 | 10.95 | 4,901 | 10.95 |
| 2/26/2026 | 11.34 | 11.37 | 10.99 | 11.03 | 2,655 | 11.03 |
| 2/25/2026 | 11.30 | 11.50 | 11.30 | 11.50 | 6,584 | 11.50 |
| 2/24/2026 | 11.44 | 11.55 | 11.25 | 11.47 | 6,082 | 11.47 |
| 2/23/2026 | 11.16 | 11.65 | 11.16 | 11.23 | 3,057 | 11.23 |
| 2/20/2026 | 11.20 | 11.56 | 11.10 | 11.37 | 6,367 | 11.37 |
| 2/19/2026 | 11.00 | 11.36 | 11.00 | 11.19 | 4,630 | 11.19 |
| 2/18/2026 | 11.10 | 11.18 | 10.99 | 11.00 | 2,900 | 11.00 |
| 2/17/2026 | 11.03 | 11.18 | 10.96 | 11.18 | 6,063 | 11.18 |
| 2/13/2026 | 11.00 | 11.21 | 11.00 | 11.04 | 5,734 | 11.04 |
| 2/12/2026 | 11.22 | 11.27 | 10.99 | 11.04 | 5,992 | 11.04 |
| 2/11/2026 | 11.19 | 11.38 | 10.98 | 11.05 | 3,758 | 11.05 |
| 2/10/2026 | 11.45 | 11.46 | 11.01 | 11.19 | 4,134 | 11.19 |
| 2/09/2026 | 10.97 | 11.48 | 10.97 | 11.01 | 5,492 | 11.01 |
| 2/06/2026 | 11.19 | 11.35 | 10.82 | 10.97 | 12,703 | 10.97 |
| 2/05/2026 | 11.31 | 11.36 | 10.97 | 11.02 | 13,577 | 11.02 |
| 2/04/2026 | 11.17 | 11.46 | 11.17 | 11.46 | 9,736 | 11.46 |
| 2/03/2026 | 11.62 | 11.64 | 10.99 | 11.22 | 12,306 | 11.22 |
| 2/02/2026 | 11.75 | 11.75 | 11.51 | 11.62 | 8,226 | 11.62 |
| 1/30/2026 | 11.96 | 12.17 | 11.78 | 11.78 | 19,993 | 11.78 |
| 1/29/2026 | 12.74 | 12.74 | 11.94 | 12.24 | 18,077 | 12.24 |
| 1/28/2026 | 12.42 | 12.90 | 12.41 | 12.54 | 12,059 | 12.54 |
| 1/27/2026 | 12.49 | 12.83 | 12.49 | 12.83 | 11,219 | 12.83 |
| 1/26/2026 | 12.15 | 12.78 | 12.11 | 12.78 | 13,188 | 12.78 |
| 1/23/2026 | 12.12 | 12.52 | 11.56 | 12.50 | 14,022 | 12.50 |
| 1/22/2026 | 12.16 | 12.50 | 12.16 | 12.36 | 8,884 | 12.36 |
| 1/21/2026 | 12.09 | 12.35 | 11.91 | 12.28 | 7,805 | 12.28 |
| 1/20/2026 | 11.95 | 12.28 | 11.82 | 11.82 | 10,444 | 11.82 |
| 1/16/2026 | 11.82 | 12.06 | 11.63 | 11.96 | 4,176 | 11.96 |
| 1/15/2026 | 11.75 | 12.31 | 11.28 | 11.83 | 16,881 | 11.83 |
| 1/14/2026 | 11.70 | 11.80 | 11.42 | 11.72 | 4,018 | 11.72 |
| 1/13/2026 | 12.00 | 12.00 | 11.80 | 11.80 | 10,150 | 11.80 |
| 1/12/2026 | 12.22 | 12.66 | 12.00 | 12.00 | 5,994 | 12.00 |
| 1/09/2026 | 12.65 | 12.65 | 12.31 | 12.40 | 12,055 | 12.40 |
| 1/08/2026 | 12.49 | 12.49 | 12.24 | 12.40 | 10,289 | 12.40 |
| 1/07/2026 | 12.10 | 12.62 | 12.10 | 12.62 | 14,860 | 12.62 |
| 1/06/2026 | 12.06 | 12.18 | 11.85 | 12.04 | 5,753 | 12.04 |
| 1/05/2026 | 10.98 | 12.12 | 10.98 | 12.06 | 10,550 | 12.06 |
| 1/02/2026 | 10.99 | 11.29 | 10.88 | 11.12 | 6,786 | 11.12 |
| 12/31/2025 | 11.19 | 11.37 | 11.07 | 11.15 | 8,602 | 11.15 |
| 12/30/2025 | 10.97 | 11.67 | 10.84 | 11.32 | 21,625 | 11.32 |
| 12/29/2025 | 11.71 | 12.14 | 11.70 | 12.12 | 26,513 | 12.12 |
| 12/26/2025 | 11.99 | 12.15 | 11.80 | 11.95 | 7,425 | 11.95 |
| 12/24/2025 | 12.31 | 12.31 | 11.88 | 11.90 | 37,990 | 11.90 |
| 12/23/2025 | 11.33 | 12.23 | 11.33 | 12.04 | 14,290 | 12.04 |
| 12/22/2025 | 12.15 | 12.27 | 11.66 | 11.66 | 8,202 | 11.66 |
| 12/19/2025 | 11.59 | 11.91 | 10.99 | 11.59 | 32,134 | 11.59 |
| 12/18/2025 | 11.93 | 11.93 | 11.50 | 11.53 | 7,886 | 11.53 |
| 12/17/2025 | 11.91 | 12.37 | 11.71 | 11.71 | 20,975 | 11.71 |
| 12/16/2025 | 12.13 | 12.68 | 11.55 | 11.96 | 42,730 | 11.96 |
| 12/15/2025 | 12.56 | 12.61 | 12.12 | 12.18 | 29,035 | 12.18 |
| 12/12/2025 | 12.69 | 12.82 | 12.25 | 12.42 | 11,398 | 12.42 |
| 12/11/2025 | 12.78 | 12.78 | 12.30 | 12.55 | 12,901 | 12.55 |
| 12/10/2025 | 13.17 | 13.34 | 12.36 | 12.74 | 26,367 | 12.74 |