Nkarta, Inc. NKTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,58+0,02 (+0,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,58 | +0,59 % | $2,60 | $2,63 | $2,52 | 366,80K |
| 2026-10-01 | $2,56 | -2,29 % | $2,59 | $2,67 | $2,55 | 402,30K |
| 2026-09-30 | $2,62 | 0,00 % | $2,65 | $2,69 | $2,55 | 283,20K |
| 2026-09-29 | $2,62 | -1,87 % | $2,68 | $2,68 | $2,53 | 524,60K |
| 2026-09-28 | $2,67 | -2,91 % | $2,75 | $2,79 | $2,67 | 810,70K |
| 2026-09-25 | $2,75 | -3,51 % | $2,86 | $2,86 | $2,72 | 681,10K |
| 2026-09-24 | $2,85 | +3,26 % | $2,72 | $2,89 | $2,59 | 933,80K |
| 2026-09-23 | $2,76 | -6,44 % | $2,91 | $2,99 | $2,62 | 1,09M |
| 2026-09-22 | $2,95 | +2,43 % | $2,92 | $2,98 | $2,87 | 415,60K |
| 2026-09-21 | $2,88 | +1,77 % | $2,87 | $2,91 | $2,80 | 385,80K |
| 2026-09-18 | $2,83 | +0,71 % | $2,81 | $2,88 | $2,79 | 609,70K |
| 2026-09-17 | $2,81 | -2,09 % | $2,93 | $2,97 | $2,74 | 531,40K |
| 2026-09-16 | $2,87 | -0,35 % | $2,93 | $3,07 | $2,83 | 642,10K |
| 2026-09-15 | $2,88 | -1,37 % | $2,92 | $2,95 | $2,79 | 458,40K |
| 2026-09-14 | $2,92 | +0,34 % | $2,92 | $3,08 | $2,87 | 491,10K |
| 2026-09-11 | $2,91 | +3,56 % | $2,85 | $3,00 | $2,84 | 486,90K |
| 2026-09-10 | $2,81 | -3,44 % | $2,88 | $2,88 | $2,76 | 559,30K |
| 2026-09-09 | $2,91 | -9,91 % | $3,19 | $3,20 | $2,86 | 781,60K |
| 2026-09-08 | $3,23 | +10,62 % | $2,86 | $3,30 | $2,80 | 1,47M |
| 2026-09-04 | $2,92 | +4,66 % | $2,77 | $2,93 | $2,75 | 447,10K |
| 2026-09-03 | $2,79 | +0,90 % | $2,77 | $2,88 | $2,71 | 722,00K |
| 2026-09-02 | $2,77 | +2,41 % | $2,70 | $2,83 | $2,65 | 489,60K |
| 2026-09-01 | $2,70 | -0,37 % | $2,62 | $2,74 | $2,62 | 570,40K |
| 2026-08-31 | $2,71 | -1,81 % | $2,73 | $2,75 | $2,65 | 481,60K |
| 2026-08-28 | $2,76 | +0,36 % | $2,75 | $2,79 | $2,69 | 429,80K |
| 2026-08-27 | $2,75 | +4,56 % | $2,63 | $2,79 | $2,61 | 538,70K |
| 2026-08-26 | $2,63 | -2,95 % | $2,71 | $2,71 | $2,61 | 260,80K |
| 2026-08-25 | $2,71 | +4,63 % | $2,60 | $2,75 | $2,58 | 456,50K |
| 2026-08-24 | $2,59 | -2,63 % | $2,63 | $2,63 | $2,50 | 449,60K |
| 2026-08-21 | $2,66 | +7,69 % | $2,48 | $2,73 | $2,48 | 1,11M |
| 2026-08-20 | $2,47 | -2,76 % | $2,53 | $2,54 | $2,39 | 586,80K |
| 2026-08-19 | $2,54 | +5,39 % | $2,47 | $2,60 | $2,47 | 569,90K |
| 2026-08-18 | $2,41 | -0,82 % | $2,42 | $2,45 | $2,33 | 238,10K |
| 2026-08-17 | $2,43 | +4,29 % | $2,34 | $2,45 | $2,33 | 394,30K |
| 2026-08-14 | $2,33 | +1,30 % | $2,31 | $2,34 | $2,24 | 302,40K |
| 2026-08-13 | $2,30 | -3,77 % | $2,41 | $2,44 | $2,29 | 395,70K |
| 2026-08-12 | $2,39 | +2,58 % | $2,33 | $2,44 | $2,32 | 629,10K |
| 2026-08-11 | $2,33 | -5,28 % | $2,34 | $2,39 | $2,24 | 593,90K |
| 2026-08-10 | $2,46 | +2,07 % | $2,40 | $2,48 | $2,32 | 533,00K |
| 2026-08-07 | $2,41 | +5,24 % | $2,35 | $2,43 | $2,32 | 531,20K |
| 2026-08-06 | $2,29 | +4,09 % | $2,20 | $2,38 | $2,20 | 698,90K |
| 2026-08-05 | $2,20 | -2,65 % | $2,28 | $2,29 | $2,15 | 807,00K |
| 2026-08-04 | $2,26 | +5,12 % | $2,15 | $2,33 | $2,14 | 750,40K |
| 2026-08-03 | $2,15 | +2,87 % | $2,10 | $2,16 | $2,05 | 610,00K |
| 2026-07-31 | $2,09 | -2,79 % | $2,16 | $2,18 | $2,05 | 683,20K |
| 2026-07-30 | $2,15 | +0,94 % | $2,14 | $2,22 | $2,13 | 752,00K |
| 2026-07-29 | $2,13 | -4,05 % | $2,20 | $2,28 | $2,10 | 692,00K |
| 2026-07-28 | $2,22 | -1,77 % | $2,25 | $2,29 | $2,14 | 592,10K |
| 2026-07-27 | $2,26 | -0,44 % | $2,29 | $2,43 | $2,24 | 807,00K |
| 2026-07-24 | $2,27 | -1,30 % | $2,32 | $2,36 | $2,23 | 699,20K |
| 2026-07-23 | $2,30 | -4,56 % | $2,39 | $2,41 | $2,27 | 945,00K |
| 2026-07-22 | $2,41 | -6,59 % | $2,53 | $2,58 | $2,39 | 740,90K |
| 2026-07-21 | $2,58 | +0,39 % | $2,55 | $2,64 | $2,55 | 473,70K |
| 2026-07-20 | $2,57 | -1,15 % | $2,60 | $2,67 | $2,56 | 348,10K |
| 2026-07-17 | $2,60 | 0,00 % | $2,54 | $2,64 | $2,53 | 328,10K |
| 2026-07-16 | $2,60 | -2,26 % | $2,61 | $2,63 | $2,53 | 470,70K |
| 2026-07-15 | $2,66 | +0,38 % | $2,65 | $2,68 | $2,52 | 893,60K |
| 2026-07-14 | $2,65 | -5,02 % | $2,83 | $2,86 | $2,63 | 801,90K |
| 2026-07-13 | $2,79 | -6,06 % | $2,92 | $3,03 | $2,73 | 629,70K |
| 2026-07-10 | $2,97 | -7,48 % | $3,21 | $3,22 | $2,77 | 1,31M |
| 2026-07-09 | $3,21 | -12,53 % | $3,66 | $3,72 | $3,20 | 1,02M |
| 2026-07-08 | $3,67 | +8,58 % | $3,30 | $3,68 | $3,25 | 1,09M |
| 2026-07-07 | $3,38 | +2,42 % | $3,32 | $3,59 | $3,22 | 1,17M |
| 2026-07-06 | $3,30 | +2,48 % | $3,26 | $3,43 | $3,16 | 992,20K |
| 2026-07-02 | $3,22 | +12,98 % | $2,87 | $3,28 | $2,82 | 1,50M |
| 2026-07-01 | $2,85 | +0,71 % | $2,81 | $2,93 | $2,80 | 626,70K |
| 2026-06-30 | $2,83 | -0,70 % | $2,87 | $2,88 | $2,74 | 462,50K |
| 2026-06-29 | $2,85 | +0,71 % | $2,83 | $2,94 | $2,80 | 576,60K |
| 2026-06-26 | $2,83 | +1,80 % | $2,78 | $2,90 | $2,68 | 1,37M |
| 2026-06-25 | $2,78 | -3,81 % | $2,90 | $3,02 | $2,78 | 474,10K |
| 2026-06-24 | $2,89 | -4,62 % | $3,02 | $3,10 | $2,87 | 891,60K |
| 2026-06-23 | $3,03 | +8,60 % | $2,68 | $3,18 | $2,68 | 949,90K |
| 2026-06-22 | $2,79 | -2,45 % | $2,89 | $2,98 | $2,78 | 537,50K |
| 2026-06-18 | $2,86 | +8,33 % | $2,71 | $2,88 | $2,65 | 569,30K |
| 2026-06-17 | $2,64 | +0,76 % | $2,64 | $2,77 | $2,59 | 556,00K |
| 2026-06-16 | $2,62 | -4,38 % | $2,71 | $2,73 | $2,58 | 343,30K |
| 2026-06-15 | $2,74 | -4,20 % | $2,99 | $2,99 | $2,73 | 470,60K |
| 2026-06-12 | $2,86 | +3,62 % | $2,76 | $2,95 | $2,71 | 677,60K |
| 2026-06-11 | $2,76 | +12,20 % | $2,46 | $2,81 | $2,41 | 1,17M |
| 2026-06-10 | $2,46 | +0,41 % | $2,41 | $2,51 | $2,33 | 517,50K |
| 2026-06-09 | $2,45 | +2,08 % | $2,42 | $2,50 | $2,32 | 479,50K |
| 2026-06-08 | $2,40 | -4,38 % | $2,55 | $2,57 | $2,39 | 407,70K |
| 2026-06-05 | $2,51 | -9,39 % | $2,76 | $2,77 | $2,49 | 564,00K |
| 2026-06-04 | $2,77 | +1,84 % | $2,72 | $2,85 | $2,69 | 372,20K |
| 2026-06-03 | $2,72 | -6,53 % | $2,92 | $3,03 | $2,69 | 480,50K |
| 2026-06-02 | $2,91 | -7,32 % | $3,09 | $3,15 | $2,90 | 468,30K |
| 2026-06-01 | $3,14 | -3,38 % | $3,22 | $3,22 | $3,12 | 395,60K |
| 2026-05-29 | $3,25 | -1,52 % | $3,30 | $3,30 | $3,17 | 342,10K |
| 2026-05-28 | $3,30 | +3,45 % | $3,19 | $3,32 | $3,12 | 311,30K |
| 2026-05-27 | $3,19 | +4,25 % | $3,04 | $3,34 | $3,03 | 600,10K |