Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
2.370
+0.170 (7.73%)
At close: Dec 20, 2024, 4:00 PM
2.380
+0.010 (0.42%)
After-hours: Dec 20, 2024, 6:43 PM EST
Nkarta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.18 | 2.41 | 2.15 | 2.37 | 2.37 | 7.73% | 1,916,872 |
| Dec 19, 2024 | 2.18 | 2.23 | 2.08 | 2.20 | 2.20 | 1.38% | 2,572,491 |
| Dec 18, 2024 | 2.28 | 2.39 | 2.13 | 2.17 | 2.17 | -4.41% | 1,629,530 |
| Dec 17, 2024 | 2.28 | 2.35 | 2.22 | 2.27 | 2.27 | -1.73% | 1,204,097 |
| Dec 16, 2024 | 2.47 | 2.50 | 2.29 | 2.31 | 2.31 | -1.28% | 1,596,720 |
| Dec 13, 2024 | 2.30 | 2.44 | 2.24 | 2.34 | 2.34 | 2.18% | 3,350,669 |
| Dec 12, 2024 | 2.48 | 2.50 | 2.28 | 2.29 | 2.29 | -9.13% | 3,261,697 |
| Dec 11, 2024 | 2.51 | 2.59 | 2.39 | 2.52 | 2.52 | 1.20% | 4,749,006 |
| Dec 10, 2024 | 2.45 | 2.61 | 2.35 | 2.49 | 2.49 | 0.81% | 8,085,101 |
| Dec 9, 2024 | 2.60 | 2.69 | 2.47 | 2.47 | 2.47 | -4.26% | 2,143,411 |
| Dec 6, 2024 | 2.65 | 2.72 | 2.54 | 2.58 | 2.58 | -2.27% | 1,961,138 |
| Dec 5, 2024 | 2.65 | 2.79 | 2.57 | 2.64 | 2.64 | -2.94% | 1,504,480 |
| Dec 4, 2024 | 2.71 | 2.85 | 2.63 | 2.72 | 2.72 | 0.74% | 1,489,854 |
| Dec 3, 2024 | 3.08 | 3.16 | 2.65 | 2.70 | 2.70 | -10.89% | 2,279,259 |
| Dec 2, 2024 | 2.81 | 3.09 | 2.79 | 3.03 | 3.03 | 5.57% | 1,059,647 |
| Nov 29, 2024 | 2.99 | 2.99 | 2.78 | 2.87 | 2.87 | -4.01% | 1,175,197 |
| Nov 27, 2024 | 2.65 | 3.00 | 2.65 | 2.99 | 2.99 | 14.56% | 1,848,032 |
| Nov 26, 2024 | 2.59 | 2.67 | 2.53 | 2.61 | 2.61 | 0.77% | 1,217,054 |
| Nov 25, 2024 | 2.54 | 2.70 | 2.49 | 2.59 | 2.59 | 5.71% | 1,809,251 |
| Nov 22, 2024 | 2.45 | 2.50 | 2.40 | 2.45 | 2.45 | 0.41% | 1,937,354 |
| Nov 21, 2024 | 2.48 | 2.51 | 2.40 | 2.44 | 2.44 | -2.40% | 675,828 |
| Nov 20, 2024 | 2.49 | 2.54 | 2.40 | 2.50 | 2.50 | 0.81% | 1,000,762 |
| Nov 19, 2024 | 2.48 | 2.54 | 2.38 | 2.48 | 2.48 | -0.40% | 1,564,650 |
| Nov 18, 2024 | 2.54 | 2.62 | 2.45 | 2.49 | 2.49 | -1.58% | 1,719,316 |
| Nov 15, 2024 | 2.70 | 2.74 | 2.48 | 2.53 | 2.53 | -6.30% | 1,257,342 |
| Nov 14, 2024 | 2.90 | 2.93 | 2.62 | 2.70 | 2.70 | -7.22% | 1,089,099 |
| Nov 13, 2024 | 3.10 | 3.18 | 2.91 | 2.91 | 2.91 | -4.59% | 703,520 |
| Nov 12, 2024 | 3.40 | 3.40 | 3.04 | 3.05 | 3.05 | -10.03% | 827,675 |
| Nov 11, 2024 | 3.23 | 3.81 | 3.23 | 3.39 | 3.39 | 6.27% | 1,367,140 |
| Nov 8, 2024 | 3.29 | 3.33 | 2.92 | 3.19 | 3.19 | -2.45% | 3,299,964 |
| Nov 7, 2024 | 3.35 | 3.38 | 3.17 | 3.27 | 3.27 | -2.39% | 595,296 |
| Nov 6, 2024 | 3.43 | 3.52 | 3.29 | 3.35 | 3.35 | 3.08% | 716,240 |
| Nov 5, 2024 | 3.23 | 3.30 | 3.14 | 3.25 | 3.25 | 0.62% | 1,199,523 |
| Nov 4, 2024 | 3.16 | 3.45 | 3.14 | 3.23 | 3.23 | 1.25% | 713,835 |
| Nov 1, 2024 | 3.10 | 3.26 | 3.10 | 3.19 | 3.19 | 3.57% | 501,073 |
| Oct 31, 2024 | 3.33 | 3.43 | 3.08 | 3.08 | 3.08 | -7.51% | 823,884 |
| Oct 30, 2024 | 3.37 | 3.69 | 3.31 | 3.33 | 3.33 | -2.35% | 816,154 |
| Oct 29, 2024 | 3.43 | 3.46 | 3.25 | 3.41 | 3.41 | -1.45% | 1,223,640 |
| Oct 28, 2024 | 3.35 | 3.50 | 3.28 | 3.46 | 3.46 | 3.90% | 1,334,049 |
| Oct 25, 2024 | 3.68 | 3.68 | 3.32 | 3.33 | 3.33 | -8.52% | 981,592 |
| Oct 24, 2024 | 3.87 | 3.92 | 3.64 | 3.64 | 3.64 | -5.94% | 701,942 |
| Oct 23, 2024 | 4.11 | 4.12 | 3.81 | 3.87 | 3.87 | -6.97% | 692,093 |
| Oct 22, 2024 | 4.19 | 4.22 | 4.04 | 4.16 | 4.16 | -1.42% | 911,994 |
| Oct 21, 2024 | 4.27 | 4.55 | 4.18 | 4.22 | 4.22 | -0.94% | 739,972 |
| Oct 18, 2024 | 4.00 | 4.40 | 3.97 | 4.26 | 4.26 | 6.50% | 703,366 |
| Oct 17, 2024 | 4.35 | 4.36 | 3.97 | 4.00 | 4.00 | -7.83% | 635,643 |
| Oct 16, 2024 | 4.03 | 4.43 | 3.87 | 4.34 | 4.34 | 9.32% | 812,179 |
| Oct 15, 2024 | 3.92 | 4.02 | 3.77 | 3.97 | 3.97 | 0.76% | 422,418 |
| Oct 14, 2024 | 3.87 | 4.16 | 3.87 | 3.94 | 3.94 | 1.29% | 627,263 |
| Oct 11, 2024 | 3.71 | 3.91 | 3.60 | 3.89 | 3.89 | 4.85% | 437,935 |
| Oct 10, 2024 | 3.88 | 3.88 | 3.60 | 3.71 | 3.71 | -5.84% | 985,916 |
| Oct 9, 2024 | 4.02 | 4.10 | 3.86 | 3.94 | 3.94 | 1.03% | 665,247 |
| Oct 8, 2024 | 3.90 | 4.01 | 3.83 | 3.90 | 3.90 | 1.56% | 723,615 |
| Oct 7, 2024 | 3.89 | 3.91 | 3.70 | 3.84 | 3.84 | -2.04% | 542,816 |
| Oct 4, 2024 | 3.98 | 4.11 | 3.87 | 3.92 | 3.92 | 0.51% | 523,740 |
| Oct 3, 2024 | 4.12 | 4.28 | 3.83 | 3.90 | 3.90 | -6.47% | 1,263,265 |
| Oct 2, 2024 | 4.16 | 4.24 | 4.01 | 4.17 | 4.17 | -0.95% | 517,731 |
| Oct 1, 2024 | 4.51 | 4.53 | 4.11 | 4.21 | 4.21 | -6.86% | 566,539 |
| Sep 30, 2024 | 4.63 | 4.76 | 4.46 | 4.52 | 4.52 | - | 517,026 |
| Sep 27, 2024 | 4.64 | 4.72 | 4.40 | 4.52 | 4.52 | -1.31% | 395,308 |
| Sep 26, 2024 | 4.77 | 4.77 | 4.54 | 4.58 | 4.58 | -2.55% | 527,101 |
| 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 |