Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
2.110
-0.090 (-4.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Nkarta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.152.152.052.112.11-4.09%456,066
Apr 24, 20252.162.212.102.202.200.92%498,696
Apr 23, 20252.282.282.072.182.18-1.80%928,143
Apr 22, 20251.892.251.892.222.2220.00%1,783,114
Apr 21, 20251.781.951.781.851.852.21%709,478
Apr 17, 20251.751.831.721.811.813.43%523,949
Apr 16, 20251.731.841.671.751.752.34%1,325,490
Apr 15, 20251.701.731.681.711.710.59%388,751
Apr 14, 20251.631.701.601.701.707.94%685,098
Apr 11, 20251.531.641.481.581.582.94%1,181,452
Apr 10, 20251.541.551.481.531.53-2.55%559,415
Apr 9, 20251.461.591.421.571.573.97%1,459,332
Apr 8, 20251.601.651.461.511.51-3.21%1,064,750
Apr 7, 20251.531.651.491.561.56-4.29%1,209,570
Apr 4, 20251.631.701.591.631.63-4.40%1,155,170
Apr 3, 20251.801.841.701.711.71-10.73%1,090,360
Apr 2, 20251.841.991.801.911.913.52%1,591,168
Apr 1, 20251.811.921.781.851.850.27%1,174,263
Mar 31, 20251.801.921.761.841.84-8.00%1,860,690
Mar 28, 20251.992.121.922.002.001.52%2,940,296
Mar 27, 20251.532.341.521.971.9743.80%27,284,401
Mar 26, 20251.441.441.311.371.37-4.20%1,983,346
Mar 25, 20251.551.551.421.431.43-7.74%566,097
Mar 24, 20251.501.561.501.551.553.33%479,261
Mar 21, 20251.471.501.441.501.50-911,350
Mar 20, 20251.521.541.481.501.50-1.32%782,153
Mar 19, 20251.551.561.501.521.52-0.65%1,017,121
Mar 18, 20251.621.621.511.531.53-5.56%1,179,486
Mar 17, 20251.671.681.601.621.62-2.41%994,769
Mar 14, 20251.741.751.651.661.66-3.49%1,190,986
Mar 13, 20251.821.881.711.721.72-5.49%376,172
Mar 12, 20251.811.861.771.821.821.68%410,583
Mar 11, 20251.791.821.711.791.79-0.56%783,260
Mar 10, 20251.811.881.751.801.80-2.17%783,110
Mar 7, 20251.871.951.781.841.84-2.65%957,818
Mar 6, 20251.621.921.611.891.8915.24%2,399,581
Mar 5, 20251.651.671.571.641.64-0.61%1,216,486
Mar 4, 20251.621.701.571.651.651.85%974,998
Mar 3, 20251.771.801.621.621.62-7.43%761,641
Feb 28, 20251.721.771.701.751.75-948,724
Feb 27, 20251.821.831.741.751.75-2.78%1,043,982
Feb 26, 20251.871.911.771.801.80-4.26%1,059,703
Feb 25, 20251.962.001.871.881.88-4.57%1,175,059
Feb 24, 20252.052.051.931.971.97-3.90%1,076,560
Feb 21, 20252.182.212.032.052.05-4.65%1,973,969
Feb 20, 20252.292.292.122.152.15-6.11%874,838
Feb 19, 20252.262.352.252.292.290.88%664,531
Feb 18, 20252.242.312.182.272.272.71%1,018,082
Feb 14, 20252.132.282.122.212.214.25%675,672
Feb 13, 20252.082.152.062.122.122.42%360,576