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 (%)
Dec 29, 2023 6.320 6.840 5.415 6.600 2,775,874 +0.38(+6.11%)
Dec 28, 2023 5.430 6.430 5.340 6.220 2,104,703 +0.85(+15.83%)
Dec 27, 2023 5.300 5.645 5.060 5.370 1,416,372 +0.14(+2.68%)
Dec 26, 2023 4.690 5.295 4.620 5.230 1,618,108 +0.60(+12.96%)
Dec 22, 2023 3.890 4.710 3.890 4.630 1,803,999 +0.72(+18.41%)
Dec 21, 2023 3.750 4.060 3.710 3.910 992,582 +0.24(+6.54%)
Dec 20, 2023 3.850 4.020 3.650 3.670 1,610,548 -0.20(-5.17%)
Dec 19, 2023 3.170 3.935 3.140 3.870 1,310,902 +0.75(+24.04%)
Dec 18, 2023 3.190 3.270 3.080 3.120 759,815 -0.08(-2.50%)
Dec 15, 2023 2.960 3.260 2.900 3.200 1,556,961 +0.27(+9.22%)
Dec 14, 2023 2.830 2.985 2.810 2.930 1,266,398 +0.15(+5.40%)
Dec 13, 2023 2.790 2.820 2.600 2.780 566,427 +0.01(+0.36%)
Dec 12, 2023 2.780 2.810 2.680 2.770 315,444 -0.02(-0.72%)
Dec 11, 2023 2.800 2.850 2.650 2.790 404,266 +0.06(+2.20%)
Dec 08, 2023 2.800 2.819 2.661 2.730 414,692 -0.04(-1.44%)
Dec 07, 2023 2.750 2.805 2.690 2.770 333,474 +0.03(+1.09%)
Dec 06, 2023 2.750 2.850 2.680 2.740 458,164 +0.00(+0.00%)
Dec 05, 2023 2.760 2.810 2.714 2.740 307,178 -0.01(-0.36%)
Dec 04, 2023 2.670 2.810 2.620 2.750 387,163 +0.03(+1.10%)
Dec 01, 2023 2.570 2.740 2.490 2.720 526,096 +0.08(+3.03%)
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%)
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.