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 (%)
May 31, 2022 13.55 14.96 13.27 14.43 1,344,802 +0.88(+6.49%)
May 27, 2022 12.36 13.64 12.16 13.55 781,691 +1.08(+8.66%)
May 26, 2022 12.35 12.83 12.29 12.47 726,378 -0.13(-1.03%)
May 25, 2022 12.26 12.72 11.97 12.60 928,670 +0.25(+2.02%)
May 24, 2022 12.41 12.51 11.77 12.35 1,287,999 -0.42(-3.29%)
May 23, 2022 13.01 13.01 12.49 12.77 979,526 +0.10(+0.79%)
May 20, 2022 13.10 13.14 12.08 12.67 782,207 -0.23(-1.78%)
May 19, 2022 12.89 13.57 12.69 12.90 704,524 -0.18(-1.38%)
May 18, 2022 13.42 13.77 12.57 13.08 928,717 -0.73(-5.29%)
May 17, 2022 13.72 14.50 13.45 13.81 760,620 -0.05(-0.36%)
May 16, 2022 13.74 14.30 13.47 13.86 697,946 -0.16(-1.14%)
May 13, 2022 13.41 14.49 13.11 14.02 958,022 +1.34(+10.57%)
May 12, 2022 12.02 13.07 11.78 12.68 1,270,591 +0.25(+2.01%)
May 11, 2022 13.02 13.64 12.27 12.43 1,299,086 -0.76(-5.76%)
May 10, 2022 14.09 14.79 13.00 13.19 1,578,564 -0.12(-0.90%)
May 09, 2022 15.29 15.49 13.18 13.31 1,875,272 -1.98(-12.95%)
May 06, 2022 16.59 16.59 15.02 15.29 1,459,730 -1.20(-7.28%)
May 05, 2022 19.07 19.60 16.37 16.49 2,314,263 -2.95(-15.17%)
May 04, 2022 18.83 19.79 18.21 19.44 2,261,194 +0.74(+3.96%)
May 03, 2022 18.71 19.95 17.67 18.70 1,925,312 -0.07(-0.37%)
May 02, 2022 18.77 19.77 17.53 18.77 2,401,132 +0.33(+1.79%)
Apr 29, 2022 18.05 18.68 17.57 18.44 2,074,576 +0.42(+2.33%)
Apr 28, 2022 18.60 20.35 17.52 18.02 7,444,186 -0.28(-1.53%)
Apr 27, 2022 17.00 19.40 16.70 18.30 15,186,963 +1.51(+8.99%)
Apr 26, 2022 16.33 17.24 15.49 16.79 17,997,646 -1.93(-10.31%)
Apr 25, 2022 14.49 18.95 14.05 18.72 109,738,616 +10.95(+140.93%)
Apr 22, 2022 7.860 8.100 7.550 7.770 110,811 -0.20(-2.51%)
Apr 21, 2022 8.640 8.750 7.920 7.970 104,896 -0.43(-5.12%)
Apr 20, 2022 8.550 8.650 8.000 8.400 133,377 -0.04(-0.47%)
Apr 19, 2022 8.240 8.770 8.130 8.440 100,141 +0.13(+1.56%)
Apr 18, 2022 8.720 8.720 8.130 8.310 94,801 -0.48(-5.46%)
Apr 14, 2022 9.090 9.090 8.680 8.790 77,389 -0.32(-3.51%)
Apr 13, 2022 9.000 9.330 8.530 9.110 195,993 +0.07(+0.77%)
Apr 12, 2022 10.25 10.25 9.025 9.040 477,138 -1.10(-10.85%)
Apr 11, 2022 11.17 11.17 10.04 10.14 358,606 -1.09(-9.71%)
Apr 08, 2022 11.92 11.92 11.01 11.23 97,346 -0.81(-6.73%)
Apr 07, 2022 11.98 12.50 11.87 12.04 118,329 -0.01(-0.08%)
Apr 06, 2022 11.73 12.24 11.53 12.05 116,247 +0.04(+0.33%)
Apr 05, 2022 12.54 13.09 11.57 12.01 360,002 -0.49(-3.92%)
Apr 04, 2022 11.56 12.60 11.44 12.50 209,498 +1.06(+9.27%)
Apr 01, 2022 11.24 11.80 11.10 11.44 117,492 +0.06(+0.53%)
Mar 31, 2022 11.40 11.48 11.07 11.38 96,345 -0.04(-0.35%)
Mar 30, 2022 11.92 12.15 11.32 11.42 86,656 -0.49(-4.11%)
Mar 29, 2022 11.23 12.10 11.23 11.91 114,815 +0.76(+6.82%)
Mar 28, 2022 11.37 11.61 10.70 11.15 159,858 -0.33(-2.87%)
Mar 25, 2022 11.84 12.13 11.38 11.48 159,774 -0.38(-3.20%)
Mar 24, 2022 11.35 12.00 11.27 11.86 154,672 +0.49(+4.31%)
Mar 23, 2022 10.92 11.54 10.75 11.37 180,626 +0.37(+3.36%)
Mar 22, 2022 11.46 11.47 10.30 11.00 402,309 -0.54(-4.68%)
Mar 21, 2022 11.80 12.26 11.40 11.54 455,576 -0.50(-4.15%)
Mar 18, 2022 11.44 12.31 11.32 12.04 504,492 +0.57(+4.97%)
Mar 17, 2022 10.28 11.50 10.18 11.47 270,820 +1.11(+10.71%)
Mar 16, 2022 9.740 10.39 9.570 10.36 265,343 +0.74(+7.69%)
Mar 15, 2022 9.450 9.685 9.300 9.620 130,570 +0.18(+1.91%)
Mar 14, 2022 9.890 10.14 9.348 9.440 150,521 -0.52(-5.22%)
Mar 11, 2022 10.65 10.87 9.910 9.960 211,141 -0.12(-1.19%)
Mar 10, 2022 10.11 10.22 9.760 10.08 91,336 -0.26(-2.51%)
Mar 09, 2022 9.710 10.38 9.710 10.34 119,894 +0.77(+8.05%)
Mar 08, 2022 9.920 10.04 9.325 9.570 144,973 -0.12(-1.24%)
Mar 07, 2022 9.170 10.21 9.090 9.690 393,352 +0.59(+6.48%)
Mar 04, 2022 8.590 9.150 8.590 9.100 281,296 +0.24(+2.71%)
Mar 03, 2022 9.040 9.170 8.710 8.860 213,262 -0.14(-1.56%)
Mar 02, 2022 8.700 9.300 8.632 9.000 203,000 +0.34(+3.93%)
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.