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

Nkarta Inc (NQ: NKTX )

6.730 +0.200 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2021 32.00 33.19 31.50 31.85 194,600 -0.55(-1.70%)
Apr 29, 2021 33.05 33.32 31.88 32.40 146,922 -0.45(-1.37%)
Apr 28, 2021 33.13 33.47 32.19 32.85 162,730 -0.19(-0.58%)
Apr 27, 2021 33.73 34.27 32.61 33.04 110,025 -0.38(-1.14%)
Apr 26, 2021 32.92 33.75 32.19 33.42 157,686 +0.62(+1.89%)
Apr 23, 2021 35.54 36.46 32.50 32.80 150,600 -2.98(-8.33%)
Apr 22, 2021 34.09 36.35 32.56 35.78 161,674 +1.87(+5.51%)
Apr 21, 2021 31.11 34.44 30.64 33.91 181,194 +2.66(+8.51%)
Apr 20, 2021 32.30 32.92 30.89 31.25 122,850 -1.26(-3.88%)
Apr 19, 2021 34.45 35.00 32.42 32.51 134,563 -2.36(-6.77%)
Apr 16, 2021 37.06 37.09 32.58 34.87 256,500 -1.81(-4.93%)
Apr 15, 2021 36.07 37.85 35.45 36.68 495,817 +0.70(+1.95%)
Apr 14, 2021 35.54 37.93 34.13 35.98 336,560 +0.44(+1.24%)
Apr 13, 2021 34.03 35.68 34.02 35.54 875,054 +1.53(+4.50%)
Apr 12, 2021 32.27 34.57 31.02 34.01 253,094 +1.73(+5.36%)
Apr 09, 2021 31.75 33.76 31.32 32.28 145,100 +0.52(+1.64%)
Apr 08, 2021 32.37 32.48 31.25 31.76 130,242 -0.21(-0.66%)
Apr 07, 2021 31.35 32.74 30.88 31.97 130,456 +0.57(+1.82%)
Apr 06, 2021 33.01 33.57 31.24 31.40 99,169 -2.12(-6.32%)
Apr 05, 2021 32.54 34.99 31.80 33.52 317,360 +1.30(+4.03%)
Apr 01, 2021 32.70 34.16 31.82 32.22 162,100 -0.68(-2.07%)
Mar 31, 2021 31.63 34.00 31.34 32.90 230,627 +1.57(+5.01%)
Mar 30, 2021 32.28 33.99 29.66 31.33 391,547 -1.98(-5.94%)
Mar 29, 2021 34.58 35.99 32.01 33.31 243,918 -1.71(-4.88%)
Mar 26, 2021 36.21 36.67 31.91 35.02 187,000 -0.78(-2.18%)
Mar 25, 2021 35.72 37.93 34.40 35.80 403,168 -0.93(-2.53%)
Mar 24, 2021 37.52 39.13 36.67 36.73 382,212 -0.57(-1.53%)
Mar 23, 2021 42.55 42.55 37.12 37.30 243,260 -5.04(-11.90%)
Mar 22, 2021 40.17 43.18 39.56 42.34 213,944 +1.62(+3.98%)
Mar 19, 2021 42.12 43.49 39.79 40.72 1,516,200 -1.03(-2.47%)
Mar 18, 2021 45.10 45.32 41.64 41.75 189,971 -3.38(-7.49%)
Mar 17, 2021 46.95 47.34 44.13 45.13 204,999 -2.73(-5.70%)
Mar 16, 2021 48.92 49.89 46.54 47.86 370,817 -0.94(-1.93%)
Mar 15, 2021 48.59 50.40 47.25 48.80 158,542 +0.02(+0.04%)
Mar 12, 2021 48.47 50.04 46.77 48.78 90,700 -0.22(-0.45%)
Mar 11, 2021 46.54 50.06 45.97 49.00 201,387 +3.26(+7.13%)
Mar 10, 2021 44.53 46.67 43.71 45.74 150,307 +1.17(+2.63%)
Mar 09, 2021 42.43 44.92 41.11 44.57 134,333 +2.98(+7.17%)
Mar 08, 2021 44.17 47.19 41.41 41.59 122,625 -2.12(-4.85%)
Mar 05, 2021 45.71 45.71 38.40 43.71 303,400 -0.74(-1.66%)
Mar 04, 2021 46.94 49.00 42.01 44.45 216,182 -2.49(-5.30%)
Mar 03, 2021 47.22 49.21 45.81 46.94 158,501 -1.60(-3.30%)
Mar 02, 2021 49.33 50.57 47.17 48.54 135,991 -0.61(-1.24%)
Mar 01, 2021 50.04 51.94 47.77 49.15 222,746 +0.39(+0.80%)
Feb 26, 2021 47.88 50.34 46.35 48.76 305,600 -0.04(-0.08%)
Feb 25, 2021 52.00 55.21 46.02 48.80 209,490 -2.78(-5.39%)
Feb 24, 2021 54.23 55.34 50.85 51.58 229,304 -2.31(-4.29%)
Feb 23, 2021 54.19 55.66 50.53 53.89 483,814 -2.23(-3.97%)
Feb 22, 2021 55.75 58.78 54.63 56.12 264,395 +0.11(+0.20%)
Feb 19, 2021 55.59 57.99 54.92 56.01 167,900 +0.36(+0.65%)
Feb 18, 2021 56.70 58.25 54.71 55.65 112,283 -1.28(-2.25%)
Feb 17, 2021 55.84 57.31 54.84 56.93 202,575 +1.30(+2.34%)
Feb 16, 2021 52.45 57.65 51.69 55.63 186,425 +2.18(+4.08%)
Feb 12, 2021 52.07 56.12 50.01 53.45 64,400 +1.48(+2.85%)
Feb 11, 2021 54.22 56.98 50.80 51.97 595,526 -1.99(-3.69%)
Feb 10, 2021 56.23 57.97 53.42 53.96 276,294 -1.35(-2.44%)
Feb 09, 2021 53.03 55.92 51.57 55.31 269,670 +2.50(+4.73%)
Feb 08, 2021 47.82 54.44 47.82 52.81 218,018 +5.07(+10.62%)
Feb 05, 2021 46.05 48.20 45.00 47.74 120,100 +2.20(+4.83%)
Feb 04, 2021 44.65 47.38 43.55 45.54 179,107 +0.44(+0.98%)
Feb 03, 2021 44.77 45.68 42.31 45.10 292,875 +1.37(+3.13%)
Feb 02, 2021 37.61 45.99 37.49 43.73 387,879 +6.17(+16.43%)
Feb 01, 2021 39.65 40.00 36.89 37.56 312,110 -2.10(-5.30%)
Jan 29, 2021 42.25 43.23 39.04 39.66 103,000 -2.98(-6.99%)
Jan 28, 2021 44.04 47.66 41.87 42.64 296,518 -1.14(-2.60%)
Jan 27, 2021 44.25 45.33 41.77 43.78 178,682 -0.85(-1.90%)
Jan 26, 2021 46.66 49.21 44.28 44.63 87,916 -3.33(-6.94%)
Jan 25, 2021 49.29 50.10 45.79 47.96 119,418 -1.66(-3.35%)
Jan 22, 2021 48.00 51.90 46.96 49.62 253,900 +1.44(+2.99%)
Jan 21, 2021 51.25 51.25 47.31 48.18 124,065 -2.87(-5.62%)
Jan 20, 2021 53.00 53.49 50.28 51.05 86,856 -1.95(-3.68%)
Jan 19, 2021 51.88 54.85 51.50 53.00 203,976 +1.71(+3.33%)
Jan 15, 2021 51.88 53.50 50.24 51.29 187,000 -0.96(-1.84%)
Jan 14, 2021 55.15 56.38 51.26 52.25 202,857 -2.51(-4.58%)
Jan 13, 2021 53.49 58.72 53.44 54.76 137,095 +0.73(+1.35%)
Jan 12, 2021 58.68 58.68 53.19 54.03 176,873 -3.97(-6.84%)
Jan 11, 2021 54.41 58.84 53.31 58.00 201,247 +3.11(+5.67%)
Jan 08, 2021 57.03 58.44 51.35 54.89 283,900 -0.61(-1.10%)
Jan 07, 2021 56.24 56.87 54.20 55.50 126,131 +0.50(+0.91%)
Jan 06, 2021 54.98 58.42 53.65 55.00 240,511 -1.48(-2.62%)
Jan 05, 2021 58.31 61.64 55.89 56.48 60,427 -3.13(-5.25%)
Jan 04, 2021 61.47 62.71 54.98 59.61 261,626 -1.86(-3.03%)
Dec 31, 2020 61.47 61.47 61.47 111,158 -4.22(-6.42%)
Dec 30, 2020 64.23 66.41 61.40 65.69 111,158 +1.46(+2.27%)
Dec 29, 2020 66.05 67.39 60.86 64.23 257,985 -3.17(-4.70%)
Dec 28, 2020 69.54 71.68 66.32 67.40 106,354 -1.77(-2.56%)
Dec 24, 2020 79.11 79.16 68.76 69.17 77,700 -6.45(-8.53%)
Dec 23, 2020 74.41 76.50 70.67 75.62 159,099 +3.66(+5.09%)
Dec 22, 2020 66.87 72.72 65.68 71.96 118,726 +5.78(+8.73%)
Dec 21, 2020 62.74 67.80 59.91 66.18 262,436 +3.64(+5.82%)
Dec 18, 2020 68.79 69.99 62.06 62.54 928,600 -4.96(-7.35%)
Dec 17, 2020 68.99 74.41 65.86 67.50 192,407 -0.70(-1.03%)
Dec 16, 2020 68.10 69.42 65.89 68.20 115,937 +0.20(+0.29%)
Dec 15, 2020 69.67 69.86 65.04 68.00 235,816 -1.60(-2.30%)
Dec 14, 2020 69.99 72.39 65.79 69.60 196,477 +0.94(+1.37%)
Dec 11, 2020 70.63 71.74 67.33 68.66 150,600 -3.08(-4.29%)
Dec 10, 2020 67.02 73.22 64.06 71.74 220,814 +1.72(+2.46%)
Dec 09, 2020 63.23 72.09 58.93 70.02 624,593 +7.82(+12.57%)
Dec 08, 2020 48.01 62.50 45.38 62.20 280,013 +13.89(+28.75%)
Dec 07, 2020 40.68 57.99 40.68 48.31 1,130,683 +8.61(+21.69%)
Dec 04, 2020 35.92 40.85 35.55 39.70 138,900 +3.96(+11.08%)
Dec 03, 2020 34.06 35.85 33.73 35.74 517,393 +1.74(+5.12%)
Dec 02, 2020 33.97 34.32 32.98 34.00 69,833 -0.26(-0.76%)
Dec 01, 2020 33.61 36.76 32.83 34.26 141,771 +0.98(+2.94%)
Nov 30, 2020 34.20 34.20 31.92 33.28 158,646 -0.62(-1.83%)
Nov 27, 2020 35.30 36.57 33.85 33.90 35,300 -1.45(-4.10%)
Nov 25, 2020 34.51 36.95 33.12 35.35 80,500 +0.66(+1.90%)
Nov 24, 2020 34.80 35.74 34.19 34.69 54,460 -0.16(-0.46%)
Nov 23, 2020 34.66 36.10 34.66 34.85 47,450 +0.29(+0.84%)
Nov 20, 2020 33.40 35.00 33.37 34.56 41,500 +0.53(+1.56%)
Nov 19, 2020 34.03 35.42 33.02 34.03 71,084 -0.10(-0.29%)
Nov 18, 2020 35.45 36.42 33.77 34.13 101,333 -1.30(-3.67%)
Nov 17, 2020 33.80 35.76 32.86 35.43 177,080 +1.88(+5.60%)
Nov 16, 2020 32.32 33.92 31.66 33.55 85,922 +1.72(+5.40%)
Nov 13, 2020 31.03 34.80 31.03 31.83 173,100 +0.05(+0.16%)
Nov 12, 2020 30.72 32.73 30.13 31.78 69,672 +0.85(+2.75%)
Nov 11, 2020 29.86 33.00 29.08 30.93 286,800 +1.22(+4.11%)
Nov 10, 2020 29.87 30.06 28.50 29.71 93,993 +0.14(+0.47%)
Nov 09, 2020 28.26 31.00 27.80 29.57 219,851 +1.28(+4.52%)
Nov 06, 2020 29.75 30.15 28.27 28.29 51,200 -1.46(-4.91%)
Nov 05, 2020 31.31 31.36 29.61 29.75 127,487 -1.56(-4.98%)
Nov 04, 2020 29.35 32.05 28.88 31.31 311,937 +1.92(+6.53%)
Nov 03, 2020 29.02 29.98 28.62 29.39 163,055 +0.39(+1.34%)
Nov 02, 2020 28.98 30.03 27.77 29.00 148,910 +0.29(+1.01%)
Oct 30, 2020 27.90 29.11 24.53 28.71 450,500 +0.64(+2.28%)
Oct 29, 2020 29.85 30.82 27.53 28.07 582,477 -1.99(-6.62%)
Oct 28, 2020 31.36 32.47 28.51 30.06 150,390 -2.06(-6.41%)
Oct 27, 2020 30.90 32.40 30.71 32.12 60,983 +1.01(+3.25%)
Oct 26, 2020 29.28 31.22 28.56 31.11 129,872 +1.21(+4.05%)
Oct 23, 2020 27.14 30.49 26.00 29.90 208,800 +2.87(+10.62%)
Oct 22, 2020 27.61 30.00 26.07 27.03 341,815 -0.38(-1.39%)
Oct 21, 2020 28.55 30.50 25.64 27.41 471,430 -1.71(-5.87%)
Oct 20, 2020 30.22 31.97 27.73 29.12 220,086 -1.07(-3.54%)
Oct 19, 2020 32.27 33.02 29.82 30.19 69,140 -1.81(-5.66%)
Oct 16, 2020 30.76 33.82 30.24 32.00 258,800 +0.83(+2.66%)
Oct 15, 2020 29.27 31.49 28.01 31.17 170,390 +1.40(+4.70%)
Oct 14, 2020 31.37 31.93 29.01 29.77 198,650 -1.63(-5.19%)
Oct 13, 2020 29.75 32.00 29.00 31.40 183,849 +1.55(+5.19%)
Oct 12, 2020 29.27 30.33 29.20 29.85 48,007 +0.65(+2.23%)
Oct 09, 2020 33.67 33.69 28.48 29.20 110,800 -4.39(-13.07%)
Oct 08, 2020 34.99 34.99 33.19 33.59 122,426 -1.13(-3.25%)
Oct 07, 2020 33.25 35.53 32.14 34.72 168,369 +1.52(+4.58%)
Oct 06, 2020 31.44 33.97 30.73 33.20 109,552 +0.87(+2.69%)
Oct 05, 2020 29.92 32.49 29.92 32.33 191,565 +2.60(+8.75%)
Oct 02, 2020 29.59 30.00 29.31 29.73 44,800 -0.25(-0.83%)
Oct 01, 2020 29.62 31.06 29.20 29.98 523,066 -0.08(-0.27%)
Sep 30, 2020 30.25 31.48 27.27 30.06 184,795 -0.30(-0.99%)
Sep 29, 2020 31.57 32.67 29.78 30.36 125,055 -1.38(-4.35%)
Sep 28, 2020 30.51 32.69 30.02 31.74 84,914 +1.13(+3.69%)
Sep 25, 2020 30.89 31.38 28.56 30.61 176,700 -0.68(-2.17%)
Sep 24, 2020 31.74 32.46 30.50 31.29 97,036 -1.06(-3.28%)
Sep 23, 2020 33.59 34.42 30.30 32.35 191,224 -1.77(-5.19%)
Sep 22, 2020 34.98 35.72 31.98 34.12 300,573 -0.22(-0.64%)
Sep 21, 2020 32.83 35.00 31.43 34.34 427,974 +0.53(+1.57%)
Sep 18, 2020 30.95 34.93 30.95 33.81 2,551,800 +3.28(+10.74%)
Sep 17, 2020 32.00 32.90 29.00 30.53 321,402 -1.81(-5.60%)
Sep 16, 2020 34.40 35.52 32.21 32.34 270,149 -1.91(-5.58%)
Sep 15, 2020 34.49 35.85 34.23 34.25 138,829 -0.33(-0.95%)
Sep 14, 2020 32.04 35.34 31.80 34.58 230,976 +2.78(+8.74%)
Sep 11, 2020 31.95 33.71 30.51 31.80 137,900 +0.39(+1.24%)
Sep 10, 2020 27.85 33.02 27.85 31.41 187,022 +3.40(+12.14%)
Sep 09, 2020 26.63 29.86 26.15 28.01 195,289 +1.81(+6.91%)
Sep 08, 2020 26.84 28.21 25.03 26.20 177,632 -1.45(-5.24%)
Sep 04, 2020 26.24 28.86 26.24 27.65 82,600 +1.29(+4.89%)
Sep 03, 2020 26.08 27.29 24.83 26.36 75,668 +0.27(+1.03%)
Sep 02, 2020 24.18 27.50 22.46 26.09 255,307 +2.03(+8.44%)
Sep 01, 2020 24.29 24.89 23.69 24.06 131,788 -0.58(-2.35%)
Aug 31, 2020 28.13 28.13 24.54 24.64 131,567 -1.95(-7.33%)
Aug 28, 2020 25.22 26.63 24.55 26.59 50,800 +1.22(+4.81%)
Aug 27, 2020 24.12 26.38 24.12 25.37 101,459 +1.29(+5.36%)
Aug 26, 2020 24.42 24.94 24.07 24.08 50,745 -0.49(-1.99%)
Aug 25, 2020 25.22 25.41 23.56 24.57 126,137 -0.27(-1.09%)
Aug 24, 2020 26.36 26.36 24.29 24.84 93,693 -1.11(-4.28%)
Aug 21, 2020 26.67 28.53 25.80 25.95 128,900 -1.26(-4.63%)
Aug 20, 2020 27.23 28.15 25.63 27.21 154,766 -0.70(-2.51%)
Aug 19, 2020 28.69 29.35 27.44 27.91 103,048 -1.06(-3.66%)
Aug 18, 2020 26.85 29.17 26.67 28.97 260,460 +2.10(+7.82%)
Aug 17, 2020 27.71 28.59 26.43 26.87 141,360 -1.11(-3.97%)
Aug 14, 2020 27.44 28.93 26.20 27.98 173,200 +1.12(+4.17%)
Aug 13, 2020 24.50 27.28 24.50 26.86 204,478 +2.52(+10.35%)
Aug 12, 2020 24.38 26.13 23.91 24.34 140,640 +0.11(+0.45%)
Aug 11, 2020 23.53 24.79 23.50 24.23 162,835 +0.71(+3.02%)
Aug 10, 2020 24.61 24.61 23.44 23.52 90,101 -0.48(-2.00%)
Aug 07, 2020 24.85 25.39 23.60 24.00 122,400 -0.89(-3.58%)
Aug 06, 2020 25.23 26.25 24.81 24.89 157,105 -0.33(-1.31%)
Aug 05, 2020 26.50 26.88 25.22 25.22 195,182 -1.01(-3.85%)
Aug 04, 2020 27.29 31.72 26.21 26.23 289,147 -0.35(-1.32%)
Aug 03, 2020 26.29 27.30 25.89 26.58 83,464 +0.83(+3.22%)
Jul 31, 2020 26.50 26.89 25.50 25.75 72,900 -1.47(-5.40%)
Jul 30, 2020 26.58 27.38 26.50 27.22 102,534 +0.76(+2.87%)
Jul 29, 2020 27.44 28.20 26.40 26.46 98,688 -0.76(-2.79%)
Jul 28, 2020 28.07 28.24 26.90 27.22 83,192 -0.47(-1.70%)
Jul 27, 2020 28.76 29.31 27.27 27.69 167,767 -1.01(-3.52%)
Jul 24, 2020 31.24 31.24 28.30 28.70 92,800 -1.65(-5.44%)
Jul 23, 2020 31.30 31.87 30.13 30.35 63,804 -0.50(-1.62%)
Jul 22, 2020 33.78 34.15 30.70 30.85 104,267 -2.75(-8.18%)
Jul 21, 2020 36.08 37.50 32.93 33.60 137,640 -2.79(-7.67%)
Jul 20, 2020 36.61 37.50 35.60 36.39 405,707 -0.63(-1.70%)
Jul 17, 2020 36.85 38.49 36.41 37.02 197,000 +0.67(+1.84%)
Jul 16, 2020 35.65 37.00 35.26 36.35 1,147,788 -0.20(-0.55%)
Jul 15, 2020 36.53 40.06 36.00 36.55 434,099 +0.50(+1.39%)
Jul 14, 2020 39.29 39.95 36.00 36.05 404,032 -2.47(-6.41%)
Jul 13, 2020 45.15 47.29 38.52 38.52 626,342 -9.38(-19.58%)
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.