Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
1.865
-0.135 (-6.75%)
Mar 31, 2025, 1:15 PM EDT - Market open
Nkarta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.80 | 1.92 | 1.76 | 1.86 | - | -7.25% | 1,004,467 |
| Mar 28, 2025 | 1.99 | 2.12 | 1.92 | 2.00 | 2.00 | 1.52% | 2,940,296 |
| Mar 27, 2025 | 1.53 | 2.34 | 1.52 | 1.97 | 1.97 | 43.80% | 27,284,401 |
| Mar 26, 2025 | 1.44 | 1.44 | 1.31 | 1.37 | 1.37 | -4.20% | 1,983,346 |
| Mar 25, 2025 | 1.55 | 1.55 | 1.42 | 1.43 | 1.43 | -7.74% | 566,097 |
| Mar 24, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 479,261 |
| Mar 21, 2025 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | - | 911,350 |
| Mar 20, 2025 | 1.52 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 782,153 |
| Mar 19, 2025 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 1,017,121 |
| Mar 18, 2025 | 1.62 | 1.62 | 1.51 | 1.53 | 1.53 | -5.56% | 1,179,486 |
| Mar 17, 2025 | 1.67 | 1.68 | 1.60 | 1.62 | 1.62 | -2.41% | 994,769 |
| Mar 14, 2025 | 1.74 | 1.75 | 1.65 | 1.66 | 1.66 | -3.49% | 1,190,986 |
| Mar 13, 2025 | 1.82 | 1.88 | 1.71 | 1.72 | 1.72 | -5.49% | 376,172 |
| Mar 12, 2025 | 1.81 | 1.86 | 1.77 | 1.82 | 1.82 | 1.68% | 410,583 |
| Mar 11, 2025 | 1.79 | 1.82 | 1.71 | 1.79 | 1.79 | -0.56% | 783,260 |
| Mar 10, 2025 | 1.81 | 1.88 | 1.75 | 1.80 | 1.80 | -2.17% | 783,110 |
| Mar 7, 2025 | 1.87 | 1.95 | 1.78 | 1.84 | 1.84 | -2.65% | 957,818 |
| Mar 6, 2025 | 1.62 | 1.92 | 1.61 | 1.89 | 1.89 | 15.24% | 2,399,581 |
| Mar 5, 2025 | 1.65 | 1.67 | 1.57 | 1.64 | 1.64 | -0.61% | 1,216,486 |
| Mar 4, 2025 | 1.62 | 1.70 | 1.57 | 1.65 | 1.65 | 1.85% | 974,998 |
| Mar 3, 2025 | 1.77 | 1.80 | 1.62 | 1.62 | 1.62 | -7.43% | 761,641 |
| Feb 28, 2025 | 1.72 | 1.77 | 1.70 | 1.75 | 1.75 | - | 948,724 |
| Feb 27, 2025 | 1.82 | 1.83 | 1.74 | 1.75 | 1.75 | -2.78% | 1,043,982 |
| Feb 26, 2025 | 1.87 | 1.91 | 1.77 | 1.80 | 1.80 | -4.26% | 1,059,703 |
| Feb 25, 2025 | 1.96 | 2.00 | 1.87 | 1.88 | 1.88 | -4.57% | 1,175,059 |
| Feb 24, 2025 | 2.05 | 2.05 | 1.93 | 1.97 | 1.97 | -3.90% | 1,076,560 |
| Feb 21, 2025 | 2.18 | 2.21 | 2.03 | 2.05 | 2.05 | -4.65% | 1,973,969 |
| Feb 20, 2025 | 2.29 | 2.29 | 2.12 | 2.15 | 2.15 | -6.11% | 874,838 |
| Feb 19, 2025 | 2.26 | 2.35 | 2.25 | 2.29 | 2.29 | 0.88% | 664,531 |
| Feb 18, 2025 | 2.24 | 2.31 | 2.18 | 2.27 | 2.27 | 2.71% | 1,018,082 |
| Feb 14, 2025 | 2.13 | 2.28 | 2.12 | 2.21 | 2.21 | 4.25% | 675,672 |
| Feb 13, 2025 | 2.08 | 2.15 | 2.06 | 2.12 | 2.12 | 2.42% | 360,576 |
| Feb 12, 2025 | 2.01 | 2.09 | 1.97 | 2.07 | 2.07 | 1.97% | 560,486 |
| Feb 11, 2025 | 2.09 | 2.09 | 1.96 | 2.03 | 2.03 | -2.87% | 988,928 |
| Feb 10, 2025 | 2.18 | 2.20 | 2.06 | 2.09 | 2.09 | -3.69% | 702,595 |
| Feb 7, 2025 | 2.34 | 2.35 | 2.16 | 2.17 | 2.17 | -7.26% | 635,777 |
| Feb 6, 2025 | 2.39 | 2.42 | 2.32 | 2.34 | 2.34 | -2.09% | 403,508 |
| Feb 5, 2025 | 2.28 | 2.43 | 2.25 | 2.39 | 2.39 | 5.75% | 788,594 |
| Feb 4, 2025 | 2.17 | 2.27 | 2.10 | 2.26 | 2.26 | 4.15% | 632,782 |
| Feb 3, 2025 | 2.25 | 2.30 | 2.12 | 2.17 | 2.17 | -7.26% | 1,126,306 |
| Jan 31, 2025 | 2.41 | 2.45 | 2.32 | 2.34 | 2.34 | -0.85% | 807,359 |
| Jan 30, 2025 | 2.26 | 2.43 | 2.21 | 2.36 | 2.36 | 5.36% | 1,256,806 |
| Jan 29, 2025 | 2.33 | 2.36 | 2.22 | 2.24 | 2.24 | -4.68% | 641,415 |
| Jan 28, 2025 | 2.40 | 2.43 | 2.27 | 2.35 | 2.35 | -2.89% | 738,477 |
| Jan 27, 2025 | 2.47 | 2.58 | 2.39 | 2.42 | 2.42 | -2.81% | 1,082,588 |
| Jan 24, 2025 | 2.55 | 2.61 | 2.46 | 2.49 | 2.49 | -1.58% | 1,138,717 |
| Jan 23, 2025 | 2.48 | 2.58 | 2.48 | 2.53 | 2.53 | 2.02% | 1,721,788 |
| Jan 22, 2025 | 2.45 | 2.51 | 2.38 | 2.48 | 2.48 | 1.64% | 926,255 |
| Jan 21, 2025 | 2.50 | 2.53 | 2.35 | 2.44 | 2.44 | -1.21% | 1,329,246 |
| Jan 17, 2025 | 2.50 | 2.50 | 2.33 | 2.47 | 2.47 | -0.80% | 1,770,362 |