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

Nkarta Inc (NQ: NKTX )

6.820 -0.060 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2023 2.500 2.700 2.485 2.640 525,712 +0.15(+6.02%)
Nov 29, 2023 2.480 2.605 2.471 2.490 322,140 +0.03(+1.22%)
Nov 28, 2023 2.540 2.550 2.450 2.460 333,989 -0.07(-2.77%)
Nov 27, 2023 2.570 2.650 2.470 2.530 401,507 -0.09(-3.44%)
Nov 24, 2023 2.570 2.640 2.550 2.620 146,978 +0.03(+1.16%)
Nov 22, 2023 2.530 2.620 2.520 2.590 311,567 +0.06(+2.37%)
Nov 21, 2023 2.560 2.650 2.450 2.530 525,257 -0.09(-3.25%)
Nov 20, 2023 2.590 2.650 2.490 2.615 660,542 +0.01(+0.19%)
Nov 17, 2023 2.380 2.638 2.355 2.610 708,604 +0.25(+10.83%)
Nov 16, 2023 2.470 2.470 2.290 2.355 496,435 -0.12(-5.04%)
Nov 15, 2023 2.290 2.560 2.284 2.480 948,859 +0.18(+7.83%)
Nov 14, 2023 2.010 2.300 2.010 2.300 948,075 +0.39(+20.42%)
Nov 13, 2023 2.050 2.085 1.900 1.910 788,156 -0.12(-5.91%)
Nov 10, 2023 2.180 2.180 2.010 2.030 590,304 -0.02(-0.98%)
Nov 09, 2023 2.220 2.230 2.025 2.050 608,842 -0.10(-4.65%)
Nov 08, 2023 2.290 2.315 2.150 2.150 515,386 -0.15(-6.52%)
Nov 07, 2023 2.360 2.360 2.180 2.300 575,136 -0.03(-1.29%)
Nov 06, 2023 2.340 2.395 2.225 2.330 1,019,825 +0.03(+1.30%)
Nov 03, 2023 1.960 2.335 1.960 2.300 1,947,893 +0.37(+19.17%)
Nov 02, 2023 1.960 2.070 1.890 1.930 1,267,555 +0.02(+1.05%)
Nov 01, 2023 2.040 2.050 1.890 1.910 706,666 -0.12(-5.91%)
Oct 31, 2023 1.960 2.060 1.950 2.030 1,041,292 +0.00(+0.00%)
Oct 30, 2023 2.080 2.080 1.860 2.030 1,528,148 -0.02(-0.98%)
Oct 27, 2023 2.090 2.190 1.970 2.050 2,496,207 +0.04(+1.99%)
Oct 26, 2023 2.000 2.060 1.890 2.010 1,082,947 +0.05(+2.55%)
Oct 25, 2023 1.920 2.040 1.910 1.960 1,157,256 +0.00(+0.00%)
Oct 24, 2023 1.840 2.090 1.810 1.960 3,686,707 +0.12(+6.81%)
Oct 23, 2023 2.170 2.210 1.830 1.835 2,478,913 -0.37(-16.59%)
Oct 20, 2023 2.350 2.515 2.130 2.200 4,019,600 -0.16(-6.78%)
Oct 19, 2023 2.710 2.950 2.320 2.360 7,329,843 -0.68(-22.37%)
Oct 18, 2023 3.170 3.320 2.930 3.040 21,083,072 -0.10(-3.18%)
Oct 17, 2023 1.470 3.950 1.450 3.140 90,336,608 +1.66(+112.16%)
Oct 16, 2023 1.540 1.570 1.480 1.480 292,470 -0.06(-3.90%)
Oct 13, 2023 1.590 1.625 1.490 1.540 483,726 -0.08(-4.94%)
Oct 12, 2023 1.620 1.645 1.545 1.620 431,805 +0.00(+0.00%)
Oct 11, 2023 1.590 1.633 1.555 1.620 251,448 +0.05(+3.18%)
Oct 10, 2023 1.380 1.610 1.355 1.570 616,231 +0.19(+13.77%)
Oct 09, 2023 1.360 1.390 1.320 1.380 190,337 +0.03(+2.22%)
Oct 06, 2023 1.370 1.400 1.310 1.350 242,128 -0.01(-0.74%)
Oct 05, 2023 1.330 1.390 1.320 1.360 405,898 +0.03(+2.26%)
Oct 04, 2023 1.380 1.380 1.310 1.330 364,090 -0.04(-2.92%)
Oct 03, 2023 1.300 1.399 1.280 1.370 502,444 +0.06(+4.58%)
Oct 02, 2023 1.400 1.400 1.280 1.310 996,136 -0.08(-5.76%)
Sep 29, 2023 1.550 1.550 1.369 1.390 1,187,054 -0.11(-7.33%)
Sep 28, 2023 1.640 1.640 1.480 1.500 910,190 -0.19(-11.24%)
Sep 27, 2023 1.660 1.720 1.660 1.690 176,893 +0.02(+1.20%)
Sep 26, 2023 1.590 1.730 1.550 1.670 164,449 +0.05(+3.09%)
Sep 25, 2023 1.590 1.630 1.550 1.620 274,500 +0.01(+0.62%)
Sep 22, 2023 1.730 1.750 1.610 1.610 205,009 -0.11(-6.40%)
Sep 21, 2023 1.690 1.725 1.630 1.720 172,839 +0.03(+1.78%)
Sep 20, 2023 1.620 1.740 1.610 1.690 198,700 +0.07(+4.32%)
Sep 19, 2023 1.600 1.670 1.570 1.620 305,095 +0.02(+1.25%)
Sep 18, 2023 1.620 1.640 1.550 1.600 273,526 -0.03(-1.84%)
Sep 15, 2023 1.650 1.675 1.580 1.630 713,489 -0.01(-0.61%)
Sep 14, 2023 1.620 1.685 1.615 1.640 358,305 +0.01(+0.61%)
Sep 13, 2023 1.640 1.665 1.600 1.630 498,357 -0.02(-1.21%)
Sep 12, 2023 1.720 1.810 1.600 1.650 678,559 -0.06(-3.51%)
Sep 11, 2023 1.600 1.760 1.570 1.710 508,603 +0.12(+7.55%)
Sep 08, 2023 1.750 1.805 1.550 1.590 749,321 -0.11(-6.47%)
Sep 07, 2023 1.700 1.735 1.620 1.700 310,094 -0.04(-2.30%)
Sep 06, 2023 1.800 1.860 1.700 1.740 348,859 -0.08(-4.40%)
Sep 05, 2023 1.770 1.870 1.765 1.820 267,660 +0.05(+2.82%)
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.