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 (%)
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%)
Dec 01, 2022 8.300 8.460 8.210 8.370 562,214 -0.11(-1.30%)
Nov 30, 2022 8.150 8.580 8.100 8.480 1,366,941 +0.39(+4.82%)
Nov 29, 2022 8.140 8.200 7.920 8.090 714,908 +0.00(+0.00%)
Nov 28, 2022 8.630 8.810 8.050 8.090 674,856 -0.58(-6.69%)
Nov 25, 2022 8.720 8.908 8.550 8.670 186,046 -0.08(-0.91%)
Nov 23, 2022 9.120 9.240 8.665 8.750 576,374 -0.36(-3.95%)
Nov 22, 2022 9.060 9.130 8.680 9.110 337,745 +0.05(+0.55%)
Nov 21, 2022 9.270 9.285 8.840 9.060 441,658 -0.26(-2.79%)
Nov 18, 2022 9.910 9.910 9.170 9.320 472,017 -0.35(-3.62%)
Nov 17, 2022 9.800 9.850 9.399 9.670 448,333 -0.15(-1.53%)
Nov 16, 2022 10.80 11.11 9.750 9.820 561,097 -1.10(-10.07%)
Nov 15, 2022 11.67 11.75 10.58 10.92 1,306,020 -0.37(-3.28%)
Nov 14, 2022 11.20 12.06 11.04 11.29 537,198 +0.15(+1.35%)
Nov 11, 2022 10.56 11.27 10.42 11.14 598,315 +0.58(+5.49%)
Nov 10, 2022 10.40 11.33 10.39 10.56 1,017,704 -0.25(-2.31%)
Nov 09, 2022 11.36 11.40 10.80 10.81 322,902 -0.72(-6.24%)
Nov 08, 2022 11.62 11.88 11.43 11.53 390,078 -0.10(-0.86%)
Nov 07, 2022 12.09 12.17 11.61 11.63 284,208 -0.39(-3.24%)
Nov 04, 2022 12.40 12.40 11.85 12.02 489,812 -0.10(-0.83%)
Nov 03, 2022 12.16 12.68 12.06 12.12 210,082 -0.12(-0.98%)
Nov 02, 2022 12.61 12.23 12.24 288,013 -0.45(-3.55%)
Nov 01, 2022 12.73 13.12 12.65 12.69 398,762 +0.08(+0.63%)
Oct 31, 2022 12.79 12.91 12.54 12.61 347,402 -0.39(-3.00%)
Oct 28, 2022 12.28 13.02 11.96 13.00 417,738 +0.72(+5.86%)
Oct 27, 2022 12.58 12.58 12.08 12.28 344,449 -0.08(-0.65%)
Oct 26, 2022 12.52 13.19 12.28 12.36 335,387 -0.19(-1.51%)
Oct 25, 2022 12.59 12.79 12.43 12.55 352,607 -0.03(-0.24%)
Oct 24, 2022 12.77 12.79 12.26 12.58 432,641 -0.19(-1.49%)
Oct 21, 2022 12.59 12.86 12.45 12.77 426,712 +0.26(+2.08%)
Oct 20, 2022 12.54 12.74 12.33 12.51 282,395 -0.11(-0.87%)
Oct 19, 2022 13.19 13.40 11.92 12.62 797,536 -0.74(-5.54%)
Oct 18, 2022 13.66 13.81 13.22 13.36 214,617 +0.03(+0.23%)
Oct 17, 2022 13.42 13.56 13.23 13.33 462,069 +0.04(+0.30%)
Oct 14, 2022 13.69 13.96 13.15 13.29 377,926 -0.29(-2.14%)
Oct 13, 2022 12.66 13.90 12.66 13.58 677,814 +0.49(+3.74%)
Oct 12, 2022 13.13 13.17 12.64 13.09 400,747 -0.07(-0.53%)
Oct 11, 2022 13.47 13.97 12.73 13.16 321,037 -0.36(-2.66%)
Oct 10, 2022 13.85 13.98 13.30 13.52 275,295 +0.20(+1.50%)
Oct 07, 2022 13.95 14.22 13.28 13.32 311,888 -0.88(-6.20%)
Oct 06, 2022 14.02 14.57 13.79 14.20 275,827 +0.05(+0.35%)
Oct 05, 2022 14.09 14.34 13.41 14.15 329,641 -0.20(-1.39%)
Oct 04, 2022 13.28 14.39 13.28 14.35 438,953 +1.20(+9.13%)
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.