Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
1.980
-0.030 (-1.49%)
Aug 8, 2025, 4:00 PM - Market closed
Landsea Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.01 | 2.03 | 1.96 | 1.98 | 1.98 | -1.49% | 350,655 |
| Aug 7, 2025 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -3.83% | 481,762 |
| Aug 6, 2025 | 2.08 | 2.10 | 2.02 | 2.09 | 2.09 | 0.97% | 390,862 |
| Aug 5, 2025 | 2.10 | 2.13 | 2.04 | 2.07 | 2.07 | -2.36% | 264,703 |
| Aug 4, 2025 | 2.14 | 2.17 | 2.06 | 2.12 | 2.12 | - | 210,297 |
| Aug 1, 2025 | 2.15 | 2.17 | 2.01 | 2.12 | 2.12 | -2.30% | 473,652 |
| Jul 31, 2025 | 2.19 | 2.29 | 2.15 | 2.17 | 2.17 | -0.46% | 475,272 |
| Jul 30, 2025 | 2.06 | 2.32 | 2.06 | 2.18 | 2.18 | 5.83% | 789,756 |
| Jul 29, 2025 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -6.36% | 395,595 |
| Jul 28, 2025 | 2.16 | 2.23 | 2.13 | 2.20 | 2.20 | 1.85% | 399,773 |
| Jul 25, 2025 | 2.14 | 2.19 | 2.10 | 2.16 | 2.16 | 0.93% | 286,722 |
| Jul 24, 2025 | 2.21 | 2.23 | 2.09 | 2.14 | 2.14 | -4.04% | 453,569 |
| Jul 23, 2025 | 2.10 | 2.25 | 2.07 | 2.23 | 2.23 | 7.21% | 944,690 |
| Jul 22, 2025 | 1.93 | 2.10 | 1.91 | 2.08 | 2.08 | 8.33% | 715,412 |
| Jul 21, 2025 | 1.94 | 2.02 | 1.91 | 1.92 | 1.92 | 0.52% | 492,575 |
| Jul 18, 2025 | 2.00 | 2.02 | 1.89 | 1.91 | 1.91 | -4.50% | 1,050,150 |
| Jul 17, 2025 | 1.82 | 2.06 | 1.79 | 2.00 | 2.00 | 9.29% | 1,529,662 |
| Jul 16, 2025 | 1.82 | 1.86 | 1.78 | 1.83 | 1.83 | 0.55% | 597,338 |
| Jul 15, 2025 | 1.89 | 1.89 | 1.78 | 1.82 | 1.82 | -3.70% | 511,017 |
| Jul 14, 2025 | 1.83 | 1.90 | 1.80 | 1.89 | 1.89 | 3.28% | 495,795 |
| Jul 11, 2025 | 1.77 | 1.84 | 1.74 | 1.83 | 1.83 | 1.67% | 714,493 |
| Jul 10, 2025 | 1.82 | 1.84 | 1.77 | 1.80 | 1.80 | -0.55% | 450,133 |
| Jul 9, 2025 | 1.77 | 1.84 | 1.77 | 1.81 | 1.81 | 1.69% | 318,668 |
| Jul 8, 2025 | 1.72 | 1.79 | 1.69 | 1.78 | 1.78 | 5.33% | 370,559 |
| Jul 7, 2025 | 1.75 | 1.76 | 1.68 | 1.69 | 1.69 | -3.43% | 350,682 |
| Jul 3, 2025 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | 0.57% | 274,388 |
| Jul 2, 2025 | 1.73 | 1.80 | 1.72 | 1.74 | 1.74 | 1.75% | 330,243 |
| Jul 1, 2025 | 1.67 | 1.77 | 1.63 | 1.71 | 1.71 | 3.01% | 366,666 |
| Jun 30, 2025 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | - | 505,110 |
| Jun 27, 2025 | 1.73 | 1.75 | 1.66 | 1.66 | 1.66 | -4.05% | 625,362 |
| Jun 26, 2025 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | -2.81% | 1,031,086 |
| Jun 25, 2025 | 1.75 | 1.84 | 1.73 | 1.78 | 1.78 | 1.71% | 643,089 |
| Jun 24, 2025 | 1.76 | 1.81 | 1.73 | 1.75 | 1.75 | 0.29% | 328,878 |
| Jun 23, 2025 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | -1.41% | 420,612 |
| Jun 20, 2025 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -2.75% | 416,464 |
| Jun 18, 2025 | 1.79 | 1.85 | 1.76 | 1.82 | 1.82 | 0.55% | 430,106 |
| Jun 17, 2025 | 1.86 | 1.87 | 1.79 | 1.81 | 1.81 | -4.23% | 532,573 |
| Jun 16, 2025 | 1.89 | 1.90 | 1.82 | 1.89 | 1.89 | 1.61% | 354,717 |
| Jun 13, 2025 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -2.62% | 458,793 |
| Jun 12, 2025 | 1.97 | 1.98 | 1.89 | 1.91 | 1.91 | -4.50% | 338,594 |
| Jun 11, 2025 | 2.00 | 2.04 | 1.94 | 2.00 | 2.00 | 0.50% | 414,665 |
| Jun 10, 2025 | 1.89 | 2.08 | 1.87 | 1.99 | 1.99 | 6.42% | 829,065 |
| Jun 9, 2025 | 1.91 | 1.99 | 1.84 | 1.87 | 1.87 | -1.58% | 539,889 |
| Jun 6, 2025 | 1.83 | 1.94 | 1.81 | 1.90 | 1.90 | 3.83% | 615,349 |
| Jun 5, 2025 | 1.89 | 1.91 | 1.82 | 1.83 | 1.83 | -3.17% | 372,379 |
| Jun 4, 2025 | 1.75 | 1.92 | 1.75 | 1.89 | 1.89 | 6.78% | 541,785 |
| Jun 3, 2025 | 1.73 | 1.81 | 1.70 | 1.77 | 1.77 | 2.31% | 463,684 |
| Jun 2, 2025 | 1.77 | 1.80 | 1.70 | 1.73 | 1.73 | -0.57% | 453,778 |
| May 30, 2025 | 1.81 | 1.81 | 1.70 | 1.74 | 1.74 | -3.87% | 337,281 |
| May 29, 2025 | 1.77 | 1.82 | 1.75 | 1.81 | 1.81 | 2.84% | 227,784 |