Skip to main content
Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
2.115
-0.045 (-2.09%)
Feb 21, 2025, 11:17 AM EST - Market open

Nkarta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20252.012.091.972.072.071.97%560,486
Feb 11, 20252.092.091.962.032.03-2.87%988,928
Feb 10, 20252.182.202.062.092.09-3.69%702,595
Feb 7, 20252.342.352.162.172.17-7.26%635,777
Feb 6, 20252.392.422.322.342.34-2.09%403,508
Feb 5, 20252.282.432.252.392.395.75%788,594
Feb 4, 20252.172.272.102.262.264.15%632,782
Feb 3, 20252.252.302.122.172.17-7.26%1,126,306
Jan 31, 20252.412.452.322.342.34-0.85%807,359
Jan 30, 20252.262.432.212.362.365.36%1,256,806
Jan 29, 20252.332.362.222.242.24-4.68%641,415
Jan 28, 20252.402.432.272.352.35-2.89%738,477
Jan 27, 20252.472.582.392.422.42-2.81%1,082,588
Jan 24, 20252.552.612.462.492.49-1.58%1,138,717
Jan 23, 20252.482.582.482.532.532.02%1,721,788
Jan 22, 20252.452.512.382.482.481.64%926,255
Jan 21, 20252.502.532.352.442.44-1.21%1,329,246
Jan 17, 20252.502.502.332.472.47-0.80%1,770,362
Jan 16, 20252.232.502.212.492.4911.16%1,687,838
Jan 15, 20252.202.322.192.242.241.36%870,271
Jan 14, 20252.322.342.212.212.21-4.33%1,167,831
Jan 13, 20252.312.342.262.312.31-1.70%1,510,171
Jan 10, 20252.362.392.302.352.35-1.67%1,024,853
Jan 8, 20252.402.432.352.392.39-1.24%941,009
Jan 7, 20252.482.512.392.422.42-1.63%1,062,562
Jan 6, 20252.552.552.422.462.46-1.60%1,255,244
Jan 3, 20252.512.582.422.502.50-1,127,748
Jan 2, 20252.532.702.392.502.500.40%2,463,162
Dec 31, 20242.362.502.302.492.497.33%1,806,116
Dec 30, 20242.362.372.262.322.32-3.73%908,576
Dec 27, 20242.402.472.372.412.41-0.41%674,364
Dec 26, 20242.312.432.312.422.422.98%984,552
Dec 24, 20242.492.512.252.352.35-6.00%1,231,009
Dec 23, 20242.382.512.282.502.505.49%2,994,310
Dec 20, 20242.182.412.152.372.377.73%1,916,872
Dec 19, 20242.182.232.082.202.201.38%2,572,491
Dec 18, 20242.282.392.132.172.17-4.41%1,629,530
Dec 17, 20242.282.352.222.272.27-1.73%1,204,097
Dec 16, 20242.472.502.292.312.31-1.28%1,596,720
Dec 13, 20242.302.442.242.342.342.18%3,350,669
Dec 12, 20242.482.502.282.292.29-9.13%3,261,697
Dec 11, 20242.512.592.392.522.521.20%4,749,006
Dec 10, 20242.452.612.352.492.490.81%8,085,101
Dec 9, 20242.602.692.472.472.47-4.26%2,143,411
Dec 6, 20242.652.722.542.582.58-2.27%1,961,138
Dec 5, 20242.652.792.572.642.64-2.94%1,504,480
Dec 4, 20242.712.852.632.722.720.74%1,489,854
Dec 3, 20243.083.162.652.702.70-10.89%2,279,259
Dec 2, 20242.813.092.793.033.035.57%1,059,647
Nov 29, 20242.992.992.782.872.87-4.01%1,175,197
Nov 27, 20242.653.002.652.992.9914.56%1,848,032
Nov 26, 20242.592.672.532.612.610.77%1,217,054
Nov 25, 20242.542.702.492.592.595.71%1,809,251
Nov 22, 20242.452.502.402.452.450.41%1,937,354
Nov 21, 20242.482.512.402.442.44-2.40%675,828
Nov 20, 20242.492.542.402.502.500.81%1,000,762
Nov 19, 20242.482.542.382.482.48-0.40%1,564,650
Nov 18, 20242.542.622.452.492.49-1.58%1,719,316
Nov 15, 20242.702.742.482.532.53-6.30%1,257,342
Nov 14, 20242.902.932.622.702.70-7.22%1,089,099
Nov 13, 20243.103.182.912.912.91-4.59%703,520
Nov 12, 20243.403.403.043.053.05-10.03%827,675
Nov 11, 20243.233.813.233.393.396.27%1,367,140
Nov 8, 20243.293.332.923.193.19-2.45%3,299,964
Nov 7, 20243.353.383.173.273.27-2.39%595,296
Nov 6, 20243.433.523.293.353.353.08%716,240
Nov 5, 20243.233.303.143.253.250.62%1,199,523
Nov 4, 20243.163.453.143.233.231.25%713,835
Nov 1, 20243.103.263.103.193.193.57%501,073
Oct 31, 20243.333.433.083.083.08-7.51%823,884
Oct 30, 20243.373.693.313.333.33-2.35%816,154
Oct 29, 20243.433.463.253.413.41-1.45%1,223,640
Oct 28, 20243.353.503.283.463.463.90%1,334,049
Oct 25, 20243.683.683.323.333.33-8.52%981,592
Oct 24, 20243.873.923.643.643.64-5.94%701,942
Oct 23, 20244.114.123.813.873.87-6.97%692,093
Oct 22, 20244.194.224.044.164.16-1.42%911,994
Oct 21, 20244.274.554.184.224.22-0.94%739,972
Oct 18, 20244.004.403.974.264.266.50%703,366
Oct 17, 20244.354.363.974.004.00-7.83%635,643
Oct 16, 20244.034.433.874.344.349.32%812,179
Oct 15, 20243.924.023.773.973.970.76%422,418
Oct 14, 20243.874.163.873.943.941.29%627,263
Oct 11, 20243.713.913.603.893.894.85%437,935
Oct 10, 20243.883.883.603.713.71-5.84%985,916
Oct 9, 20244.024.103.863.943.941.03%665,247
Oct 8, 20243.904.013.833.903.901.56%723,615
Oct 7, 20243.893.913.703.843.84-2.04%542,816
Oct 4, 20243.984.113.873.923.920.51%523,740
Oct 3, 20244.124.283.833.903.90-6.47%1,263,265
Oct 2, 20244.164.244.014.174.17-0.95%517,731
Oct 1, 20244.514.534.114.214.21-6.86%566,539
Sep 30, 20244.634.764.464.524.52-517,026
Sep 27, 20244.644.724.404.524.52-1.31%395,308
Sep 26, 20244.774.774.544.584.58-2.55%527,101