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

Nkarta Inc (NQ: NKTX )

6.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2024 11.59 11.84 10.56 10.82 1,550,668 +0.01(+0.09%)
Mar 28, 2024 10.80 10.77 10.77 10.81 1,197,044 -0.28(-2.48%)
Mar 27, 2024 9.880 11.44 9.820 11.09 2,624,243 +1.22(+12.31%)
Mar 26, 2024 10.81 11.21 9.300 9.870 2,030,271 -0.62(-5.91%)
Mar 25, 2024 10.47 11.34 10.16 10.49 4,832,208 +1.57(+17.60%)
Mar 22, 2024 10.00 11.16 8.470 8.920 3,384,999 -4.06(-31.28%)
Mar 21, 2024 13.19 13.90 12.69 12.98 675,642 +0.19(+1.49%)
Mar 20, 2024 12.22 12.87 11.80 12.79 449,335 +0.57(+4.66%)
Mar 19, 2024 11.15 12.57 11.04 12.22 607,934 +0.82(+7.19%)
Mar 18, 2024 12.24 12.24 10.88 11.40 540,236 -0.76(-6.29%)
Mar 15, 2024 11.75 12.53 11.03 12.16 722,627 +0.78(+6.90%)
Mar 14, 2024 12.75 12.82 11.34 11.38 857,731 -1.52(-11.78%)
Mar 13, 2024 12.79 13.47 12.75 12.90 470,501 -0.20(-1.53%)
Mar 12, 2024 14.12 14.32 12.90 13.10 886,852 -0.90(-6.43%)
Mar 11, 2024 14.53 15.11 13.71 14.00 616,468 -0.63(-4.31%)
Mar 08, 2024 15.13 15.66 14.33 14.63 819,028 -0.25(-1.68%)
Mar 07, 2024 15.92 16.24 14.66 14.88 1,208,436 -0.83(-5.28%)
Mar 06, 2024 13.47 15.83 13.24 15.71 1,072,157 +2.49(+18.84%)
Mar 05, 2024 13.18 13.52 12.67 13.22 670,820 +0.13(+0.99%)
Mar 04, 2024 13.58 13.86 12.07 13.09 963,989 +0.25(+1.95%)
Mar 01, 2024 12.50 13.01 12.08 12.84 844,592 +0.76(+6.29%)
Feb 29, 2024 11.28 12.28 11.18 12.08 868,254 +1.21(+11.13%)
Feb 28, 2024 11.67 11.67 10.80 10.87 636,018 -0.57(-4.98%)
Feb 27, 2024 10.73 11.80 10.57 11.44 735,341 +1.10(+10.64%)
Feb 26, 2024 9.560 10.41 9.560 10.34 471,768 +0.74(+7.71%)
Feb 23, 2024 9.800 10.00 9.490 9.600 276,576 +0.10(+1.05%)
Feb 22, 2024 9.570 9.950 9.500 9.500 448,386 -0.03(-0.31%)
Feb 21, 2024 10.20 10.20 9.400 9.530 480,637 -0.79(-7.66%)
Feb 20, 2024 10.56 10.76 9.950 10.32 479,872 -0.52(-4.80%)
Feb 16, 2024 10.45 10.97 10.26 10.84 901,596 +0.37(+3.53%)
Feb 15, 2024 10.42 10.56 9.980 10.47 775,927 +0.19(+1.80%)
Feb 14, 2024 10.94 11.09 10.28 10.29 480,363 -0.18(-1.72%)
Feb 13, 2024 11.05 11.14 10.14 10.46 860,726 -0.85(-7.47%)
Feb 12, 2024 11.22 12.20 11.22 11.31 1,111,201 +0.20(+1.80%)
Feb 09, 2024 11.04 11.35 10.92 11.11 473,640 +0.15(+1.37%)
Feb 08, 2024 10.20 11.03 10.00 10.96 572,211 +0.80(+7.87%)
Feb 07, 2024 10.00 10.39 9.860 10.16 530,465 -0.05(-0.49%)
Feb 06, 2024 9.140 10.27 8.870 10.21 1,390,075 +1.09(+11.95%)
Feb 05, 2024 9.770 9.810 9.070 9.120 842,116 -0.54(-5.59%)
Feb 02, 2024 10.54 11.12 9.090 9.660 2,045,648 -0.95(-8.95%)
Feb 01, 2024 9.180 10.68 9.050 10.61 1,095,178 +1.57(+17.37%)
Jan 31, 2024 9.150 9.600 8.980 9.040 1,007,597 -0.19(-2.06%)
Jan 30, 2024 9.370 9.700 9.090 9.230 696,788 -0.27(-2.84%)
Jan 29, 2024 9.290 9.580 8.820 9.500 1,014,356 +0.33(+3.60%)
Jan 26, 2024 9.060 9.325 8.640 9.170 889,563 +0.27(+3.03%)
Jan 25, 2024 8.370 8.995 8.260 8.900 1,120,016 +0.60(+7.23%)
Jan 24, 2024 8.060 8.460 7.910 8.300 1,049,977 +0.39(+4.93%)
Jan 23, 2024 7.920 8.120 7.560 7.910 604,091 +0.03(+0.38%)
Jan 22, 2024 7.500 7.995 7.290 7.880 979,923 +0.46(+6.20%)
Jan 19, 2024 8.390 8.435 7.020 7.420 2,042,023 -1.09(-12.81%)
Jan 18, 2024 9.140 9.229 8.310 8.510 1,978,939 -0.47(-5.23%)
Jan 17, 2024 8.550 9.290 8.460 8.980 2,053,127 +0.29(+3.34%)
Jan 16, 2024 8.740 9.005 8.040 8.690 1,943,564 -0.22(-2.47%)
Jan 12, 2024 9.730 10.25 8.855 8.910 2,019,670 -0.80(-8.24%)
Jan 11, 2024 9.930 10.33 9.210 9.710 2,410,856 -0.19(-1.92%)
Jan 10, 2024 10.21 10.68 9.470 9.900 3,300,888 -0.30(-2.94%)
Jan 09, 2024 10.34 11.62 9.850 10.20 13,942,318 -0.53(-4.94%)
Jan 08, 2024 5.990 11.23 5.900 10.73 46,091,640 +4.67(+77.06%)
Jan 05, 2024 5.950 6.160 5.530 6.060 1,266,304 +0.05(+0.92%)
Jan 04, 2024 5.630 6.280 5.500 6.005 1,195,671 +0.42(+7.42%)
Jan 03, 2024 6.220 6.240 5.372 5.590 2,011,465 -0.78(-12.24%)
Jan 02, 2024 6.410 7.050 6.052 6.370 1,672,955 -0.23(-3.48%)
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%)
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%)
Sep 01, 2023 1.740 1.780 1.720 1.770 150,834 +0.05(+2.91%)
Aug 31, 2023 1.740 1.800 1.720 1.720 164,588 -0.05(-2.82%)
Aug 30, 2023 1.750 1.800 1.750 1.770 229,695 +0.00(+0.00%)
Aug 29, 2023 1.760 1.800 1.730 1.770 219,407 +0.01(+0.57%)
Aug 28, 2023 1.750 1.790 1.720 1.760 180,059 +0.04(+2.33%)
Aug 25, 2023 1.780 1.780 1.680 1.720 390,743 -0.06(-3.37%)
Aug 24, 2023 1.850 1.860 1.780 1.780 262,235 -0.07(-3.78%)
Aug 23, 2023 1.770 1.930 1.770 1.850 454,714 +0.08(+4.52%)
Aug 22, 2023 1.830 1.841 1.760 1.770 140,361 -0.05(-2.75%)
Aug 21, 2023 1.830 1.860 1.780 1.820 276,053 -0.03(-1.62%)
Aug 18, 2023 1.910 1.930 1.830 1.850 258,762 -0.04(-2.12%)
Aug 17, 2023 1.980 1.980 1.871 1.890 275,839 -0.07(-3.57%)
Aug 16, 2023 1.980 2.010 1.800 1.960 750,650 -0.02(-1.01%)
Aug 15, 2023 1.970 2.040 1.970 1.980 304,152 -0.01(-0.50%)
Aug 14, 2023 2.000 2.005 1.950 1.990 353,537 +0.00(+0.00%)
Aug 11, 2023 2.030 2.030 1.970 1.990 361,445 -0.04(-1.97%)
Aug 10, 2023 2.020 2.110 2.000 2.030 370,366 +0.03(+1.50%)
Aug 09, 2023 2.110 2.140 1.970 2.000 585,398 -0.11(-5.21%)
Aug 08, 2023 2.180 2.180 2.100 2.110 290,754 -0.06(-2.76%)
Aug 07, 2023 2.210 2.210 2.080 2.170 347,313 -0.01(-0.46%)
Aug 04, 2023 2.220 2.240 2.120 2.180 205,703 -0.03(-1.36%)
Aug 03, 2023 2.220 2.250 2.151 2.210 322,118 +0.01(+0.45%)
Aug 02, 2023 2.350 2.370 2.100 2.200 537,133 -0.06(-2.65%)
Aug 01, 2023 2.300 2.520 2.260 2.260 693,533 -0.03(-1.31%)
Jul 31, 2023 2.160 2.300 2.140 2.290 553,191 +0.14(+6.51%)
Jul 28, 2023 2.030 2.175 2.030 2.150 364,270 +0.12(+5.91%)
Jul 27, 2023 2.130 2.155 2.020 2.030 455,626 -0.08(-3.79%)
Jul 26, 2023 2.080 2.130 2.055 2.110 308,396 +0.02(+0.96%)
Jul 25, 2023 2.140 2.148 2.080 2.090 249,229 -0.05(-2.34%)
Jul 24, 2023 2.160 2.160 2.080 2.140 351,617 -0.02(-0.93%)
Jul 21, 2023 2.090 2.190 2.080 2.160 525,518 +0.08(+3.85%)
Jul 20, 2023 2.090 2.110 2.050 2.080 420,083 -0.01(-0.48%)
Jul 19, 2023 2.040 2.110 2.021 2.090 963,575 +0.08(+3.98%)
Jul 18, 2023 2.030 2.090 2.000 2.010 605,136 -0.01(-0.50%)
Jul 17, 2023 1.970 2.040 1.950 2.020 490,723 +0.03(+1.51%)
Jul 14, 2023 2.090 2.110 1.930 1.990 621,186 -0.07(-3.63%)
Jul 13, 2023 2.090 2.110 2.050 2.065 506,307 -0.00(-0.24%)
Jul 12, 2023 2.100 2.120 2.030 2.070 831,956 +0.01(+0.49%)
Jul 11, 2023 2.100 2.100 2.005 2.060 907,925 -0.02(-0.96%)
Jul 10, 2023 2.070 2.130 2.040 2.080 1,021,359 +0.03(+1.46%)
Jul 07, 2023 1.970 2.070 1.950 2.050 818,211 +0.08(+4.33%)
Jul 06, 2023 2.100 2.109 1.910 1.965 1,032,459 -0.14(-6.87%)
Jul 05, 2023 2.210 2.220 2.070 2.110 784,883 -0.07(-3.21%)
Jul 03, 2023 2.200 2.260 2.130 2.180 744,843 -0.01(-0.46%)
Jun 30, 2023 2.330 2.330 2.145 2.190 1,761,794 -0.14(-5.81%)
Jun 29, 2023 2.510 2.520 2.280 2.325 965,628 -0.15(-6.25%)
Jun 28, 2023 2.830 2.875 2.380 2.480 1,657,364 -0.33(-11.74%)
Jun 27, 2023 4.380 4.430 2.800 2.810 1,762,192 -1.72(-37.97%)
Jun 26, 2023 4.590 4.640 4.520 4.530 143,754 -0.09(-1.95%)
Jun 23, 2023 4.510 4.670 4.390 4.620 603,408 +0.05(+1.09%)
Jun 22, 2023 4.560 4.630 4.470 4.570 244,301 -0.04(-0.87%)
Jun 21, 2023 4.810 4.810 4.563 4.610 263,893 -0.26(-5.34%)
Jun 20, 2023 4.880 4.943 4.630 4.870 372,813 +0.00(+0.00%)
Jun 16, 2023 5.050 5.080 4.830 4.870 701,812 -0.08(-1.62%)
Jun 15, 2023 4.400 4.991 4.350 4.950 635,803 +0.35(+7.61%)
May 08, 2023 4.650 4.840 4.500 4.600 419,190 -0.03(-0.65%)
May 05, 2023 4.800 4.900 4.580 4.630 270,426 -0.10(-2.11%)
May 04, 2023 4.830 4.940 4.720 4.730 338,182 -0.12(-2.47%)
May 03, 2023 5.010 5.230 4.800 4.850 571,443 -0.17(-3.39%)
May 02, 2023 5.180 5.180 4.850 5.020 344,776 -0.15(-2.90%)
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.