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

Nkarta Inc (NQ: NKTX )

7.490 +0.810 (+12.13%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 28, 2023 4.850 5.070 4.763 4.950 252,461 +0.09(+1.85%)
Apr 27, 2023 4.730 4.890 4.690 4.860 233,116 +0.11(+2.32%)
Apr 26, 2023 4.530 4.830 4.410 4.750 431,769 +0.21(+4.63%)
Apr 25, 2023 4.600 4.750 4.520 4.540 215,993 +0.05(+1.11%)
Apr 24, 2023 4.720 4.870 4.410 4.490 261,287 -0.28(-5.87%)
Apr 21, 2023 4.620 4.780 4.550 4.770 253,669 +0.14(+3.02%)
Apr 20, 2023 4.780 4.840 4.565 4.630 350,220 -0.20(-4.14%)
Apr 19, 2023 4.610 4.910 4.610 4.830 368,802 +0.17(+3.65%)
Apr 18, 2023 4.650 4.767 4.470 4.660 269,546 +0.05(+1.08%)
Apr 17, 2023 4.520 4.830 4.480 4.610 345,669 +0.09(+1.99%)
Apr 14, 2023 4.330 4.780 4.244 4.520 626,887 +0.22(+5.12%)
Apr 13, 2023 3.800 4.530 3.785 4.300 577,928 +0.53(+14.06%)
Apr 12, 2023 3.810 3.975 3.760 3.770 350,786 +0.02(+0.53%)
Apr 11, 2023 3.610 3.770 3.600 3.750 280,915 +0.15(+4.17%)
Apr 10, 2023 3.500 3.725 3.455 3.600 298,181 +0.04(+1.12%)
Apr 06, 2023 3.230 3.580 3.205 3.560 479,964 +0.33(+10.22%)
Apr 05, 2023 3.370 3.380 3.120 3.230 399,930 -0.13(-3.87%)
Apr 04, 2023 3.770 3.790 3.240 3.360 535,361 -0.41(-10.88%)
Apr 03, 2023 3.550 3.940 3.550 3.770 766,460 +0.22(+6.20%)
Mar 31, 2023 3.410 3.645 3.390 3.550 814,387 +0.15(+4.41%)
Mar 30, 2023 3.530 3.580 3.320 3.400 445,028 -0.11(-3.13%)
Mar 29, 2023 3.450 3.520 3.370 3.510 334,450 +0.09(+2.63%)
Mar 28, 2023 3.480 3.520 3.381 3.420 358,312 -0.07(-2.01%)
Mar 27, 2023 3.540 3.540 3.420 3.490 423,491 +0.12(+3.56%)
Mar 24, 2023 3.370 3.380 3.280 3.370 532,036 +0.00(+0.00%)
Mar 23, 2023 3.400 3.500 3.345 3.370 477,165 +0.00(+0.00%)
Mar 22, 2023 3.520 3.571 3.370 3.370 513,912 -0.15(-4.26%)
Mar 21, 2023 3.970 3.970 3.510 3.520 460,052 -0.38(-9.74%)
Mar 20, 2023 3.830 3.920 3.665 3.900 584,089 +0.06(+1.56%)
Mar 17, 2023 3.700 4.010 3.630 3.840 617,878 +0.09(+2.40%)
Mar 16, 2023 3.790 3.840 3.600 3.750 360,067 -0.04(-1.06%)
Mar 15, 2023 3.650 3.790 3.631 3.790 363,422 +0.08(+2.16%)
Mar 14, 2023 4.120 4.120 3.680 3.710 449,578 -0.17(-4.38%)
Mar 13, 2023 3.720 3.970 3.700 3.880 343,833 +0.10(+2.65%)
Mar 10, 2023 3.990 4.040 3.570 3.780 579,145 -0.21(-5.26%)
Mar 09, 2023 4.370 4.370 3.980 3.990 452,867 -0.31(-7.21%)
Mar 08, 2023 4.440 4.445 4.220 4.300 245,615 -0.14(-3.15%)
Mar 07, 2023 4.420 4.520 4.360 4.440 262,078 -0.01(-0.22%)
Mar 06, 2023 4.920 4.967 4.400 4.450 573,129 -0.36(-7.48%)
Mar 03, 2023 4.590 4.890 4.540 4.810 492,762 +0.25(+5.48%)
Mar 02, 2023 4.280 4.615 4.240 4.560 466,335 +0.24(+5.56%)
Mar 01, 2023 4.220 4.341 4.157 4.320 653,062 +0.12(+2.86%)
Feb 28, 2023 4.250 4.380 4.170 4.200 1,182,058 -0.06(-1.41%)
Feb 27, 2023 4.290 4.330 4.210 4.260 344,651 +0.00(+0.00%)
Feb 24, 2023 4.480 4.480 4.190 4.260 382,788 -0.21(-4.70%)
Feb 23, 2023 4.830 4.830 4.395 4.470 380,251 -0.31(-6.49%)
Feb 22, 2023 4.850 4.950 4.720 4.780 373,348 -0.08(-1.65%)
Feb 21, 2023 5.220 5.290 4.840 4.860 551,699 -0.44(-8.30%)
Feb 17, 2023 5.090 5.320 5.020 5.300 306,526 +0.24(+4.74%)
Feb 16, 2023 5.280 5.280 5.030 5.060 247,967 -0.16(-3.07%)
Feb 15, 2023 5.090 5.250 5.010 5.220 335,681 +0.07(+1.36%)
Feb 14, 2023 5.140 5.185 4.890 5.150 355,873 -0.02(-0.48%)
Feb 13, 2023 5.300 5.300 5.127 5.175 480,952 -0.12(-2.17%)
Feb 10, 2023 5.420 5.430 5.280 5.290 351,339 -0.13(-2.40%)
Feb 09, 2023 5.650 5.690 5.390 5.420 441,024 -0.15(-2.69%)
Feb 08, 2023 5.600 5.730 5.515 5.570 335,926 -0.07(-1.24%)
Feb 07, 2023 5.700 5.700 5.480 5.640 388,016 +0.02(+0.36%)
Feb 06, 2023 5.740 5.810 5.570 5.620 378,338 -0.13(-2.26%)
Feb 03, 2023 5.720 5.920 5.620 5.750 447,861 -0.05(-0.86%)
Feb 02, 2023 5.700 6.080 5.700 5.800 880,328 +0.23(+4.13%)
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.