Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
4.580
-0.120 (-2.55%)
At close: Sep 26, 2024, 4:00 PM
4.700
+0.120 (2.62%)
After-hours: Sep 26, 2024, 4:36 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 4.77 | 4.77 | 4.54 | 4.58 | 4.58 | -2.55% | 526,461 |
| Sep 25, 2024 | 4.77 | 4.94 | 4.68 | 4.70 | 4.70 | -1.05% | 538,920 |
| Sep 24, 2024 | 4.86 | 4.92 | 4.68 | 4.75 | 4.75 | -2.26% | 602,097 |
| Sep 23, 2024 | 5.26 | 5.26 | 4.84 | 4.86 | 4.86 | -6.72% | 534,594 |
| Sep 20, 2024 | 5.33 | 5.40 | 5.18 | 5.21 | 5.21 | -3.16% | 712,800 |
| Sep 19, 2024 | 5.46 | 5.68 | 5.31 | 5.38 | 5.38 | 2.09% | 384,955 |
| Sep 18, 2024 | 5.40 | 5.65 | 5.22 | 5.27 | 5.27 | -2.23% | 306,096 |
| Sep 17, 2024 | 5.74 | 5.83 | 5.31 | 5.39 | 5.39 | -4.60% | 391,311 |
| Sep 16, 2024 | 5.70 | 5.88 | 5.36 | 5.65 | 5.65 | -1.05% | 390,155 |
| Sep 13, 2024 | 5.80 | 5.94 | 5.53 | 5.71 | 5.71 | 2.15% | 539,871 |
| Sep 12, 2024 | 6.48 | 6.49 | 5.56 | 5.59 | 5.59 | -12.93% | 577,641 |
| Sep 11, 2024 | 6.41 | 6.55 | 6.25 | 6.42 | 6.42 | -1.38% | 405,050 |
| Sep 10, 2024 | 5.89 | 6.63 | 5.77 | 6.51 | 6.51 | 10.15% | 676,670 |
| Sep 9, 2024 | 5.38 | 6.03 | 5.29 | 5.91 | 5.91 | 11.09% | 651,466 |
| Sep 6, 2024 | 5.41 | 5.45 | 5.19 | 5.32 | 5.32 | -2.03% | 382,149 |
| Sep 5, 2024 | 5.38 | 5.52 | 5.15 | 5.43 | 5.43 | 0.74% | 333,811 |
| Sep 4, 2024 | 5.13 | 5.46 | 5.08 | 5.39 | 5.39 | 4.66% | 410,324 |
| Sep 3, 2024 | 5.32 | 5.33 | 5.00 | 5.15 | 5.15 | -3.01% | 653,206 |
| Aug 30, 2024 | 5.50 | 5.56 | 5.12 | 5.31 | 5.31 | -3.45% | 385,356 |
| Aug 29, 2024 | 5.25 | 5.56 | 5.19 | 5.50 | 5.50 | 4.96% | 384,014 |
| Aug 28, 2024 | 5.36 | 5.45 | 5.09 | 5.24 | 5.24 | -2.60% | 325,283 |
| Aug 27, 2024 | 5.64 | 5.72 | 5.35 | 5.38 | 5.38 | -4.95% | 430,656 |
| Aug 26, 2024 | 5.37 | 5.68 | 5.36 | 5.66 | 5.66 | 6.39% | 539,791 |
| Aug 23, 2024 | 5.22 | 5.45 | 5.21 | 5.32 | 5.32 | 3.30% | 556,524 |
| Aug 22, 2024 | 5.43 | 5.50 | 5.12 | 5.15 | 5.15 | -4.28% | 392,432 |
| Aug 21, 2024 | 5.11 | 5.44 | 5.07 | 5.38 | 5.38 | 5.28% | 298,709 |
| Aug 20, 2024 | 5.21 | 5.23 | 4.95 | 5.11 | 5.11 | -1.92% | 447,685 |
| Aug 19, 2024 | 5.04 | 5.23 | 4.98 | 5.21 | 5.21 | 2.76% | 632,659 |
| Aug 16, 2024 | 4.97 | 5.13 | 4.83 | 5.07 | 5.07 | 1.20% | 508,497 |
| Aug 15, 2024 | 5.31 | 5.43 | 4.97 | 5.01 | 5.01 | -2.34% | 745,997 |
| Aug 14, 2024 | 5.45 | 6.28 | 4.97 | 5.13 | 5.13 | 3.22% | 2,108,402 |
| Aug 13, 2024 | 5.10 | 5.20 | 4.89 | 4.97 | 4.97 | -1.97% | 460,903 |
| Aug 12, 2024 | 5.03 | 5.23 | 4.90 | 5.07 | 5.07 | 2.84% | 442,636 |
| Aug 9, 2024 | 5.37 | 5.56 | 4.87 | 4.93 | 4.93 | -6.10% | 430,513 |
| Aug 8, 2024 | 5.00 | 5.43 | 4.89 | 5.25 | 5.25 | 1.16% | 643,398 |
| Aug 7, 2024 | 5.60 | 5.66 | 5.13 | 5.19 | 5.19 | -5.29% | 454,004 |
| Aug 6, 2024 | 6.00 | 6.19 | 5.41 | 5.48 | 5.48 | -4.03% | 460,565 |
| Aug 5, 2024 | 5.39 | 5.74 | 5.34 | 5.71 | 5.71 | -4.36% | 674,608 |
| Aug 2, 2024 | 6.00 | 6.17 | 5.77 | 5.97 | 5.97 | -6.86% | 785,194 |
| Aug 1, 2024 | 6.60 | 6.66 | 6.15 | 6.41 | 6.41 | -0.31% | 533,599 |
| Jul 31, 2024 | 6.40 | 6.74 | 6.20 | 6.43 | 6.43 | 1.26% | 514,341 |
| Jul 30, 2024 | 6.73 | 6.99 | 6.33 | 6.35 | 6.35 | -5.08% | 385,133 |
| Jul 29, 2024 | 7.01 | 7.09 | 6.63 | 6.69 | 6.69 | -4.97% | 407,631 |
| Jul 26, 2024 | 7.05 | 7.24 | 6.89 | 7.04 | 7.04 | 1.88% | 408,625 |
| Jul 25, 2024 | 6.67 | 7.07 | 6.57 | 6.91 | 6.91 | 4.07% | 436,994 |
| Jul 24, 2024 | 6.73 | 7.08 | 6.63 | 6.64 | 6.64 | -2.92% | 626,116 |
| Jul 23, 2024 | 6.40 | 6.95 | 6.34 | 6.84 | 6.84 | 5.72% | 539,711 |
| Jul 22, 2024 | 6.30 | 6.53 | 6.08 | 6.47 | 6.47 | 4.19% | 583,764 |
| Jul 19, 2024 | 6.68 | 6.68 | 6.14 | 6.21 | 6.21 | -6.62% | 745,859 |
| Jul 18, 2024 | 7.54 | 7.55 | 6.33 | 6.65 | 6.65 | -12.15% | 1,058,046 |
| Jul 17, 2024 | 7.74 | 8.00 | 7.46 | 7.57 | 7.57 | -5.37% | 940,140 |
| Jul 16, 2024 | 7.28 | 8.23 | 7.05 | 8.00 | 8.00 | 13.96% | 2,774,039 |
| Jul 15, 2024 | 6.56 | 7.24 | 6.53 | 7.02 | 7.02 | 7.83% | 972,528 |
| Jul 12, 2024 | 6.68 | 6.97 | 6.40 | 6.51 | 6.51 | 0.70% | 1,008,355 |
| Jul 11, 2024 | 5.56 | 6.56 | 5.56 | 6.47 | 6.47 | 17.97% | 1,031,832 |
| Jul 10, 2024 | 5.72 | 5.74 | 5.40 | 5.48 | 5.48 | -4.20% | 510,043 |
| Jul 9, 2024 | 5.28 | 5.73 | 5.16 | 5.72 | 5.72 | 7.92% | 623,645 |
| Jul 8, 2024 | 5.27 | 5.48 | 5.16 | 5.30 | 5.30 | 2.32% | 567,452 |
| Jul 5, 2024 | 5.33 | 5.34 | 5.12 | 5.18 | 5.18 | -3.27% | 361,699 |
| Jul 3, 2024 | 5.26 | 5.59 | 5.14 | 5.36 | 5.36 | 1.81% | 232,697 |
| Jul 2, 2024 | 5.78 | 5.89 | 5.25 | 5.26 | 5.26 | -10.09% | 564,510 |
| Jul 1, 2024 | 5.90 | 6.11 | 5.78 | 5.85 | 5.85 | -1.02% | 608,759 |
| Jun 28, 2024 | 5.91 | 5.96 | 5.63 | 5.91 | 5.91 | 0.85% | 4,008,557 |
| Jun 27, 2024 | 5.97 | 6.12 | 5.63 | 5.86 | 5.86 | -1.84% | 882,364 |
| Jun 26, 2024 | 6.09 | 6.09 | 5.74 | 5.97 | 5.97 | -2.61% | 988,767 |
| Jun 25, 2024 | 5.57 | 6.15 | 5.52 | 6.13 | 6.13 | 9.46% | 950,342 |
| Jun 24, 2024 | 5.55 | 5.66 | 5.33 | 5.60 | 5.60 | 1.82% | 1,080,596 |
| Jun 21, 2024 | 5.34 | 5.52 | 5.05 | 5.50 | 5.50 | 3.87% | 1,221,072 |
| Jun 20, 2024 | 5.23 | 5.40 | 5.04 | 5.30 | 5.30 | 0.47% | 873,715 |
| Jun 18, 2024 | 5.60 | 5.76 | 5.11 | 5.27 | 5.27 | -7.05% | 904,774 |
| Jun 17, 2024 | 5.91 | 6.05 | 5.40 | 5.67 | 5.67 | -5.66% | 783,345 |
| Jun 14, 2024 | 6.12 | 6.25 | 5.90 | 6.01 | 6.01 | -3.53% | 467,294 |
| Jun 13, 2024 | 6.31 | 6.51 | 6.07 | 6.23 | 6.23 | -1.42% | 487,533 |
| Jun 12, 2024 | 6.81 | 6.88 | 6.26 | 6.32 | 6.32 | -2.77% | 413,428 |
| Jun 11, 2024 | 6.51 | 6.66 | 6.20 | 6.50 | 6.50 | -1.66% | 348,514 |
| Jun 10, 2024 | 6.47 | 6.70 | 6.37 | 6.61 | 6.61 | 0.15% | 832,272 |
| Jun 7, 2024 | 6.64 | 6.75 | 6.50 | 6.60 | 6.60 | -1.64% | 269,353 |
| Jun 6, 2024 | 6.97 | 7.05 | 6.64 | 6.71 | 6.71 | -4.14% | 317,942 |
| Jun 5, 2024 | 6.61 | 7.13 | 6.39 | 7.00 | 7.00 | 6.22% | 547,286 |
| Jun 4, 2024 | 6.88 | 7.07 | 6.57 | 6.59 | 6.59 | -3.51% | 574,552 |
| Jun 3, 2024 | 6.78 | 7.39 | 6.67 | 6.83 | 6.83 | 0.59% | 610,983 |
| May 31, 2024 | 6.56 | 7.17 | 6.52 | 6.79 | 6.79 | 4.46% | 544,895 |
| May 30, 2024 | 6.48 | 6.66 | 6.36 | 6.50 | 6.50 | -0.91% | 406,927 |
| May 29, 2024 | 6.28 | 6.59 | 6.10 | 6.56 | 6.56 | 1.39% | 466,317 |
| May 28, 2024 | 6.44 | 6.76 | 6.29 | 6.47 | 6.47 | 0.47% | 564,097 |
| May 24, 2024 | 6.54 | 6.76 | 6.32 | 6.44 | 6.44 | -1.53% | 331,763 |
| May 23, 2024 | 6.94 | 6.94 | 6.43 | 6.54 | 6.54 | -5.90% | 455,936 |
| May 22, 2024 | 6.53 | 7.05 | 6.51 | 6.95 | 6.95 | 6.43% | 707,952 |
| May 21, 2024 | 6.64 | 6.74 | 6.39 | 6.53 | 6.53 | -2.97% | 334,760 |
| May 20, 2024 | 6.51 | 6.83 | 6.44 | 6.73 | 6.73 | 3.06% | 443,792 |
| May 17, 2024 | 6.82 | 6.88 | 6.48 | 6.53 | 6.53 | -4.25% | 496,549 |
| May 16, 2024 | 6.91 | 7.09 | 6.41 | 6.82 | 6.82 | -0.87% | 869,000 |
| May 15, 2024 | 6.76 | 7.21 | 6.60 | 6.88 | 6.88 | 5.04% | 551,065 |
| May 14, 2024 | 6.69 | 6.79 | 6.31 | 6.55 | 6.55 | -0.46% | 1,631,740 |
| May 13, 2024 | 6.30 | 6.91 | 6.30 | 6.58 | 6.58 | 5.28% | 906,699 |
| May 10, 2024 | 6.50 | 6.50 | 5.90 | 6.25 | 6.25 | -0.79% | 1,951,896 |
| May 9, 2024 | 6.33 | 6.45 | 6.19 | 6.30 | 6.30 | -1.56% | 1,045,159 |
| May 8, 2024 | 6.76 | 6.76 | 6.31 | 6.40 | 6.40 | -5.88% | 674,690 |
| May 7, 2024 | 7.11 | 7.16 | 6.70 | 6.80 | 6.80 | -4.23% | 619,932 |
| May 6, 2024 | 7.49 | 7.69 | 7.06 | 7.10 | 7.10 | -4.05% | 930,669 |