Nkarta, Inc. NKTX
NASDAQ · United States · Health Technology
$2.58+0.02 (+0.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |