Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
2.065
+0.005 (0.24%)
Oct 8, 2025, 10:13 AM EDT - Market open
Nkarta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 2.10 | 2.18 | 2.03 | 2.04 | 2.04 | -2.86% | 597,872 |
| Sep 22, 2025 | 2.01 | 2.13 | 1.99 | 2.10 | 2.10 | 5.00% | 711,944 |
| Sep 19, 2025 | 2.00 | 2.02 | 1.93 | 2.00 | 2.00 | 0.50% | 1,796,980 |
| Sep 18, 2025 | 1.94 | 1.99 | 1.91 | 1.99 | 1.99 | 4.19% | 663,312 |
| Sep 17, 2025 | 1.95 | 2.00 | 1.91 | 1.91 | 1.91 | -2.05% | 613,018 |
| Sep 16, 2025 | 1.96 | 1.99 | 1.91 | 1.95 | 1.95 | -1.02% | 542,323 |
| Sep 15, 2025 | 1.99 | 2.01 | 1.92 | 1.97 | 1.97 | - | 745,742 |
| Sep 12, 2025 | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -4.83% | 802,996 |
| Sep 11, 2025 | 2.02 | 2.08 | 2.01 | 2.07 | 2.07 | 2.48% | 434,867 |
| Sep 10, 2025 | 2.07 | 2.07 | 2.00 | 2.02 | 2.02 | -2.42% | 452,299 |
| Sep 9, 2025 | 2.13 | 2.13 | 2.04 | 2.07 | 2.07 | -2.36% | 542,970 |
| Sep 8, 2025 | 2.26 | 2.28 | 2.06 | 2.12 | 2.12 | -6.19% | 1,095,636 |
| Sep 5, 2025 | 2.13 | 2.26 | 2.12 | 2.26 | 2.26 | 6.10% | 437,486 |
| Sep 4, 2025 | 2.09 | 2.15 | 2.04 | 2.13 | 2.13 | 1.43% | 377,475 |
| Sep 3, 2025 | 2.10 | 2.19 | 2.08 | 2.10 | 2.10 | - | 422,658 |
| Sep 2, 2025 | 2.15 | 2.18 | 2.08 | 2.10 | 2.10 | -0.94% | 375,108 |
| Aug 29, 2025 | 2.20 | 2.20 | 2.08 | 2.12 | 2.12 | -3.64% | 345,980 |
| Aug 28, 2025 | 2.24 | 2.30 | 2.19 | 2.20 | 2.20 | -1.79% | 374,131 |
| Aug 27, 2025 | 2.21 | 2.27 | 2.21 | 2.24 | 2.24 | 1.36% | 243,113 |
| Aug 26, 2025 | 2.21 | 2.25 | 2.17 | 2.21 | 2.21 | 0.45% | 338,740 |
| Aug 25, 2025 | 2.37 | 2.39 | 2.19 | 2.20 | 2.20 | -7.17% | 668,992 |
| Aug 22, 2025 | 2.32 | 2.44 | 2.30 | 2.37 | 2.37 | 2.16% | 746,339 |
| Aug 21, 2025 | 2.25 | 2.32 | 2.23 | 2.32 | 2.32 | 2.65% | 271,068 |
| Aug 20, 2025 | 2.27 | 2.31 | 2.24 | 2.26 | 2.26 | -1.74% | 398,434 |
| Aug 19, 2025 | 2.33 | 2.37 | 2.23 | 2.30 | 2.30 | -2.13% | 536,998 |
| Aug 18, 2025 | 2.34 | 2.50 | 2.28 | 2.35 | 2.35 | 0.86% | 993,252 |
| Aug 15, 2025 | 2.20 | 2.44 | 2.18 | 2.33 | 2.33 | 5.91% | 934,217 |
| Aug 14, 2025 | 2.18 | 2.21 | 2.07 | 2.20 | 2.20 | -0.45% | 827,608 |
| Aug 13, 2025 | 2.00 | 2.26 | 2.00 | 2.21 | 2.21 | 12.76% | 1,576,534 |
| Aug 12, 2025 | 2.02 | 2.05 | 1.96 | 1.96 | 1.96 | -2.49% | 365,260 |
| Aug 11, 2025 | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | 1.52% | 240,882 |
| 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 |