Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
1.780
0.00 (0.00%)
Dec 4, 2025, 10:05 AM EST - Market open
Nkarta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.74 | 1.81 | 1.73 | 1.78 | 1.78 | 2.30% | 624,564 |
| Dec 2, 2025 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -3.87% | 717,379 |
| Dec 1, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -4.23% | 864,265 |
| Nov 28, 2025 | 1.85 | 1.93 | 1.85 | 1.89 | 1.89 | 3.28% | 525,774 |
| Nov 26, 2025 | 1.80 | 1.85 | 1.79 | 1.83 | 1.83 | 1.10% | 648,466 |
| Nov 25, 2025 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 407,963 |
| Nov 24, 2025 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 532,420 |
| Nov 21, 2025 | 1.72 | 1.80 | 1.70 | 1.80 | 1.80 | 4.05% | 541,695 |
| Nov 20, 2025 | 1.82 | 1.85 | 1.71 | 1.73 | 1.73 | -3.35% | 686,825 |
| Nov 19, 2025 | 1.79 | 1.84 | 1.75 | 1.79 | 1.79 | -1.10% | 640,399 |
| Nov 18, 2025 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | - | 714,305 |
| Nov 17, 2025 | 1.88 | 1.90 | 1.80 | 1.81 | 1.81 | -3.21% | 887,117 |
| Nov 14, 2025 | 1.88 | 1.93 | 1.83 | 1.87 | 1.87 | -0.53% | 688,627 |
| Nov 13, 2025 | 1.98 | 1.99 | 1.87 | 1.88 | 1.88 | -4.08% | 728,671 |
| Nov 12, 2025 | 2.02 | 2.05 | 1.95 | 1.96 | 1.96 | -2.49% | 548,179 |
| Nov 11, 2025 | 1.96 | 2.05 | 1.94 | 2.01 | 2.01 | 2.55% | 702,238 |
| Nov 10, 2025 | 1.98 | 2.02 | 1.93 | 1.96 | 1.96 | - | 513,626 |
| Nov 7, 2025 | 1.95 | 1.97 | 1.85 | 1.96 | 1.96 | -0.51% | 1,028,516 |
| Nov 6, 2025 | 1.95 | 2.01 | 1.91 | 1.97 | 1.97 | 1.03% | 958,358 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -1.02% | 618,335 |
| Nov 4, 2025 | 2.01 | 2.06 | 1.96 | 1.97 | 1.97 | -4.83% | 876,519 |
| Nov 3, 2025 | 2.11 | 2.13 | 2.01 | 2.07 | 2.07 | -1.90% | 698,382 |
| Oct 31, 2025 | 2.08 | 2.18 | 2.07 | 2.11 | 2.11 | 1.44% | 905,874 |
| Oct 30, 2025 | 2.07 | 2.12 | 2.05 | 2.08 | 2.08 | -0.48% | 729,445 |
| Oct 29, 2025 | 2.29 | 2.29 | 2.04 | 2.09 | 2.09 | -9.52% | 2,753,215 |
| Oct 28, 2025 | 2.32 | 2.37 | 2.23 | 2.31 | 2.31 | -1.70% | 1,262,407 |
| Oct 27, 2025 | 2.41 | 2.44 | 2.28 | 2.35 | 2.35 | -2.49% | 977,829 |
| Oct 24, 2025 | 2.29 | 2.47 | 2.25 | 2.41 | 2.41 | 6.64% | 1,065,172 |
| Oct 23, 2025 | 2.20 | 2.31 | 2.19 | 2.26 | 2.26 | 2.73% | 582,145 |
| Oct 22, 2025 | 2.38 | 2.38 | 2.17 | 2.20 | 2.20 | -7.95% | 1,361,326 |
| Oct 21, 2025 | 2.44 | 2.44 | 2.33 | 2.39 | 2.39 | -2.05% | 523,759 |
| Oct 20, 2025 | 2.34 | 2.47 | 2.31 | 2.44 | 2.44 | 6.09% | 702,055 |
| Oct 17, 2025 | 2.47 | 2.47 | 2.27 | 2.30 | 2.30 | -7.63% | 999,107 |
| Oct 16, 2025 | 2.63 | 2.74 | 2.46 | 2.49 | 2.49 | -5.32% | 1,531,636 |
| Oct 15, 2025 | 2.42 | 2.64 | 2.37 | 2.63 | 2.63 | 10.04% | 2,098,049 |
| Oct 14, 2025 | 2.20 | 2.48 | 2.20 | 2.39 | 2.39 | 5.75% | 1,138,015 |
| Oct 13, 2025 | 2.20 | 2.28 | 2.11 | 2.26 | 2.26 | 4.63% | 888,291 |
| Oct 10, 2025 | 2.36 | 2.36 | 2.12 | 2.16 | 2.16 | -8.47% | 1,528,786 |
| Oct 9, 2025 | 2.13 | 2.38 | 2.10 | 2.36 | 2.36 | 12.92% | 3,283,186 |
| Oct 8, 2025 | 2.06 | 2.16 | 2.03 | 2.09 | 2.09 | 1.46% | 1,120,430 |
| Oct 7, 2025 | 2.16 | 2.18 | 2.02 | 2.06 | 2.06 | -4.19% | 1,173,138 |
| Oct 6, 2025 | 2.14 | 2.19 | 2.11 | 2.15 | 2.15 | 0.94% | 2,696,769 |
| Oct 3, 2025 | 2.18 | 2.21 | 2.10 | 2.13 | 2.13 | -2.74% | 733,041 |
| Oct 2, 2025 | 2.14 | 2.24 | 2.14 | 2.19 | 2.19 | 2.82% | 1,046,691 |
| Oct 1, 2025 | 2.07 | 2.17 | 2.07 | 2.13 | 2.13 | 2.90% | 583,712 |
| Sep 30, 2025 | 2.08 | 2.14 | 2.04 | 2.07 | 2.07 | - | 1,020,978 |
| Sep 29, 2025 | 2.07 | 2.08 | 2.01 | 2.07 | 2.07 | 1.47% | 409,591 |
| Sep 26, 2025 | 1.99 | 2.06 | 1.98 | 2.04 | 2.04 | 2.00% | 479,981 |
| Sep 25, 2025 | 2.05 | 2.09 | 1.94 | 2.00 | 2.00 | -2.91% | 590,927 |
| Sep 24, 2025 | 2.08 | 2.11 | 2.03 | 2.06 | 2.06 | 0.98% | 414,325 |