Skip to main content
logo
Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
2.070
-0.040 (-1.90%)
Nov 3, 2025, 4:00 PM EST - Market closed

Nkarta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20252.112.132.012.072.07-1.90%698,382
Oct 31, 20252.082.182.072.112.111.44%905,874
Oct 30, 20252.072.122.052.082.08-0.48%729,445
Oct 29, 20252.292.292.042.092.09-9.52%2,753,215
Oct 28, 20252.322.372.232.312.31-1.70%1,262,407
Oct 27, 20252.412.442.282.352.35-2.49%977,829
Oct 24, 20252.292.472.252.412.416.64%1,065,172
Oct 23, 20252.202.312.192.262.262.73%582,145
Oct 22, 20252.382.382.172.202.20-7.95%1,361,326
Oct 21, 20252.442.442.332.392.39-2.05%523,759
Oct 20, 20252.342.472.312.442.446.09%702,055
Oct 17, 20252.472.472.272.302.30-7.63%999,107
Oct 16, 20252.632.742.462.492.49-5.32%1,531,636
Oct 15, 20252.422.642.372.632.6310.04%2,098,049
Oct 14, 20252.202.482.202.392.395.75%1,138,015
Oct 13, 20252.202.282.112.262.264.63%888,291
Oct 10, 20252.362.362.122.162.16-8.47%1,528,786
Oct 9, 20252.132.382.102.362.3612.92%3,283,186
Oct 8, 20252.062.162.032.092.091.46%1,120,430
Oct 7, 20252.162.182.022.062.06-4.19%1,173,138
Oct 6, 20252.142.192.112.152.150.94%2,696,769
Oct 3, 20252.182.212.102.132.13-2.74%733,041
Oct 2, 20252.142.242.142.192.192.82%1,046,691
Oct 1, 20252.072.172.072.132.132.90%583,712
Sep 30, 20252.082.142.042.072.07-1,020,978
Sep 29, 20252.072.082.012.072.071.47%409,591
Sep 26, 20251.992.061.982.042.042.00%479,981
Sep 25, 20252.052.091.942.002.00-2.91%590,927
Sep 24, 20252.082.112.032.062.060.98%414,325
Sep 23, 20252.102.182.032.042.04-2.86%597,872
Sep 22, 20252.012.131.992.102.105.00%711,944
Sep 19, 20252.002.021.932.002.000.50%1,796,980
Sep 18, 20251.941.991.911.991.994.19%663,312
Sep 17, 20251.952.001.911.911.91-2.05%613,018
Sep 16, 20251.961.991.911.951.95-1.02%542,323
Sep 15, 20251.992.011.921.971.97-745,742
Sep 12, 20252.052.051.961.971.97-4.83%802,996
Sep 11, 20252.022.082.012.072.072.48%434,867
Sep 10, 20252.072.072.002.022.02-2.42%452,299
Sep 9, 20252.132.132.042.072.07-2.36%542,970
Sep 8, 20252.262.282.062.122.12-6.19%1,095,636
Sep 5, 20252.132.262.122.262.266.10%437,486
Sep 4, 20252.092.152.042.132.131.43%377,475
Sep 3, 20252.102.192.082.102.10-422,658
Sep 2, 20252.152.182.082.102.10-0.94%375,108
Aug 29, 20252.202.202.082.122.12-3.64%345,980
Aug 28, 20252.242.302.192.202.20-1.79%374,131
Aug 27, 20252.212.272.212.242.241.36%243,113
Aug 26, 20252.212.252.172.212.210.45%338,740
Aug 25, 20252.372.392.192.202.20-7.17%668,992