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 (%)
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%)
Feb 01, 2023 5.360 5.665 5.240 5.570 470,413 +0.24(+4.50%)
Jan 31, 2023 4.920 5.350 4.920 5.330 487,719 +0.38(+7.68%)
Jan 30, 2023 5.030 5.040 4.860 4.950 449,912 -0.09(-1.79%)
Jan 27, 2023 5.070 5.198 5.030 5.040 296,088 -0.03(-0.59%)
Jan 26, 2023 5.210 5.290 5.000 5.070 379,835 -0.07(-1.36%)
Jan 25, 2023 5.030 5.220 4.900 5.140 448,046 +0.03(+0.59%)
Jan 24, 2023 5.040 5.240 5.020 5.110 449,731 +0.04(+0.79%)
Jan 23, 2023 5.330 5.330 5.045 5.070 473,654 -0.25(-4.70%)
Jan 20, 2023 5.060 5.470 4.870 5.320 862,369 +0.37(+7.47%)
Jan 19, 2023 5.020 5.076 4.830 4.950 532,155 -0.09(-1.79%)
Jan 18, 2023 5.410 5.470 5.010 5.040 873,424 -0.33(-6.15%)
Jan 17, 2023 5.490 5.780 5.345 5.370 779,506 -0.20(-3.59%)
Jan 13, 2023 5.550 5.775 5.390 5.570 621,613 -0.01(-0.18%)
Jan 12, 2023 5.450 5.610 5.300 5.580 867,054 +0.13(+2.39%)
Jan 11, 2023 5.220 5.530 5.060 5.450 858,085 +0.24(+4.61%)
Jan 10, 2023 5.360 5.450 5.130 5.210 748,692 -0.13(-2.43%)
Jan 09, 2023 5.880 5.890 5.080 5.340 1,178,613 -0.45(-7.77%)
Jan 06, 2023 6.250 6.250 5.630 5.790 936,578 -0.46(-7.36%)
Jan 05, 2023 6.220 6.315 6.010 6.250 850,676 -0.05(-0.79%)
Jan 04, 2023 6.050 6.450 6.020 6.300 765,795 +0.27(+4.48%)
Jan 03, 2023 6.050 6.200 5.770 6.030 507,904 +0.04(+0.67%)
Dec 30, 2022 5.560 6.015 5.550 5.990 747,512 +0.36(+6.39%)
Dec 29, 2022 5.300 5.755 5.220 5.630 619,712 +0.37(+7.03%)
Dec 28, 2022 5.140 5.450 5.100 5.260 907,880 +0.12(+2.33%)
Dec 27, 2022 5.330 5.510 5.070 5.140 837,885 -0.40(-7.22%)
Dec 23, 2022 5.500 5.570 5.254 5.540 1,103,184 +0.04(+0.73%)
Dec 22, 2022 5.630 5.730 5.215 5.500 1,140,676 -0.38(-6.46%)
Dec 21, 2022 6.360 6.410 5.810 5.880 819,800 -0.28(-4.55%)
Dec 20, 2022 6.210 6.280 6.015 6.160 727,998 -0.07(-1.12%)
Dec 19, 2022 7.090 7.145 6.120 6.230 749,253 -0.80(-11.38%)
Dec 16, 2022 6.990 7.120 6.845 7.030 4,003,141 -0.06(-0.85%)
Dec 15, 2022 7.190 7.362 7.020 7.090 980,094 -0.23(-3.14%)
Dec 14, 2022 7.420 7.610 7.190 7.320 718,916 -0.10(-1.35%)
Dec 13, 2022 7.900 7.900 7.260 7.420 938,465 -0.25(-3.26%)
Dec 12, 2022 7.380 7.770 7.110 7.670 794,084 +0.23(+3.09%)
Dec 09, 2022 7.770 7.890 7.410 7.440 588,290 -0.36(-4.62%)
Dec 08, 2022 7.800 7.970 7.410 7.800 630,113 +0.04(+0.52%)
Dec 07, 2022 8.050 8.100 7.750 7.760 633,884 -0.27(-3.36%)
Dec 06, 2022 8.150 8.250 7.870 8.030 986,717 -0.12(-1.47%)
Dec 05, 2022 8.640 9.200 7.810 8.150 2,070,422 -0.44(-5.12%)
Dec 02, 2022 8.270 8.640 8.020 8.590 705,688 +0.22(+2.63%)
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.