Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nkarta Inc (NQ: NKTX )

3.080 -0.250 (-7.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 5.910 5.960 5.630 5.910 4,008,557 +0.05(+0.85%)
Jun 27, 2024 5.970 6.120 5.630 5.860 882,064 -0.11(-1.84%)
Jun 26, 2024 6.090 6.090 5.740 5.970 988,767 -0.16(-2.61%)
Jun 25, 2024 5.570 6.150 5.520 6.130 949,960 +0.53(+9.46%)
Jun 24, 2024 5.550 5.660 5.330 5.600 1,080,546 +0.10(+1.82%)
Jun 21, 2024 5.340 5.520 5.050 5.500 1,221,072 +0.21(+3.87%)
Jun 20, 2024 5.230 5.400 5.040 5.295 873,714 +0.03(+0.47%)
Jun 18, 2024 5.600 5.760 5.110 5.270 904,774 -0.40(-7.05%)
Jun 17, 2024 5.910 6.050 5.400 5.670 783,344 -0.34(-5.66%)
Jun 14, 2024 6.120 6.250 5.900 6.010 467,294 -0.22(-3.53%)
Jun 13, 2024 6.310 6.510 6.070 6.230 487,531 -0.09(-1.42%)
Jun 12, 2024 6.810 6.880 6.260 6.320 413,426 -0.18(-2.77%)
Jun 11, 2024 6.510 6.660 6.200 6.500 348,514 -0.11(-1.66%)
Jun 10, 2024 6.470 6.700 6.370 6.610 832,272 +0.01(+0.15%)
Jun 07, 2024 6.640 6.750 6.500 6.600 269,353 -0.11(-1.64%)
Jun 06, 2024 6.970 7.050 6.640 6.710 317,942 -0.29(-4.14%)
Jun 05, 2024 6.610 7.125 6.390 7.000 547,183 +0.41(+6.22%)
Jun 04, 2024 6.880 7.070 6.570 6.590 574,419 -0.24(-3.51%)
Jun 03, 2024 6.780 7.390 6.670 6.830 610,983 +0.04(+0.59%)
May 31, 2024 6.560 7.170 6.521 6.790 544,895 +0.29(+4.46%)
May 30, 2024 6.480 6.660 6.360 6.500 406,927 -0.06(-0.91%)
May 29, 2024 6.280 6.590 6.100 6.560 466,104 +0.09(+1.39%)
May 28, 2024 6.440 6.755 6.290 6.470 564,035 +0.03(+0.47%)
May 24, 2024 6.540 6.760 6.320 6.440 331,763 -0.10(-1.53%)
May 23, 2024 6.940 6.940 6.430 6.540 455,878 -0.41(-5.90%)
May 22, 2024 6.530 7.050 6.510 6.950 707,946 +0.42(+6.43%)
May 21, 2024 6.640 6.740 6.390 6.530 334,695 -0.20(-2.97%)
May 20, 2024 6.510 6.830 6.435 6.730 443,786 +0.20(+3.06%)
May 17, 2024 6.820 6.880 6.480 6.530 496,549 -0.29(-4.25%)
May 16, 2024 6.910 7.090 6.410 6.820 869,000 -0.06(-0.87%)
May 15, 2024 6.760 7.210 6.600 6.880 551,065 +0.33(+5.04%)
May 14, 2024 6.690 6.785 6.310 6.550 1,631,740 -0.03(-0.46%)
May 13, 2024 6.300 6.910 6.300 6.580 906,597 +0.33(+5.28%)
May 10, 2024 6.500 6.500 5.900 6.250 1,951,896 -0.05(-0.79%)
May 09, 2024 6.330 6.450 6.190 6.300 1,045,157 -0.10(-1.56%)
May 08, 2024 6.760 6.760 6.310 6.400 674,630 -0.40(-5.88%)
May 07, 2024 7.110 7.155 6.700 6.800 619,932 -0.30(-4.23%)
May 06, 2024 7.490 7.685 7.060 7.100 930,404 -0.30(-4.05%)
May 03, 2024 7.870 8.330 7.350 7.400 820,345 -0.13(-1.73%)
May 02, 2024 7.630 7.770 7.250 7.530 1,119,834 +0.04(+0.53%)
May 01, 2024 6.670 7.760 6.600 7.490 1,147,210 +0.81(+12.13%)
Apr 30, 2024 6.780 6.850 6.560 6.680 672,141 -0.24(-3.47%)
Apr 29, 2024 6.870 7.320 6.820 6.920 656,985 +0.05(+0.73%)
Apr 26, 2024 6.830 7.140 6.520 6.870 978,376 +0.05(+0.73%)
Apr 25, 2024 6.960 7.000 6.470 6.820 1,547,889 -0.35(-4.88%)
Apr 24, 2024 7.500 7.560 7.020 7.170 675,890 -0.39(-5.16%)
Apr 23, 2024 7.450 7.820 7.290 7.560 711,499 +0.17(+2.30%)
Apr 22, 2024 7.250 7.630 7.190 7.390 827,380 +0.10(+1.37%)
Apr 19, 2024 7.700 7.960 7.180 7.290 731,019 -0.50(-6.42%)
Apr 18, 2024 7.820 7.880 7.350 7.790 680,382 -0.07(-0.89%)
Apr 17, 2024 7.850 7.990 7.650 7.860 1,082,277 +0.07(+0.90%)
Apr 16, 2024 8.530 8.530 7.520 7.790 1,060,323 -0.94(-10.77%)
Apr 15, 2024 8.660 9.090 8.552 8.730 1,020,475 -0.01(-0.11%)
Apr 12, 2024 8.640 9.110 8.590 8.740 692,887 -0.06(-0.68%)
Apr 11, 2024 8.220 8.910 7.748 8.800 1,417,358 +0.74(+9.18%)
Apr 10, 2024 8.490 8.590 7.870 8.060 1,146,290 -0.69(-7.89%)
Apr 09, 2024 8.850 9.040 8.560 8.750 840,354 -0.11(-1.24%)
Apr 08, 2024 9.520 9.520 8.850 8.860 1,045,037 -0.53(-5.64%)
Apr 05, 2024 9.380 9.700 9.070 9.390 677,919 -0.01(-0.11%)
Apr 04, 2024 9.710 10.16 9.390 9.400 1,510,943 -0.08(-0.90%)
Apr 03, 2024 9.810 10.34 9.130 9.485 1,210,426 -0.41(-4.10%)
Apr 02, 2024 10.36 10.48 9.600 9.890 929,660 -0.93(-8.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.