Nkarta Inc.

1.70
-0.21 (-10.99%)
At close: Apr 03, 2025, 3:59 PM
1.72
1.18%
Pre-market: Apr 04, 2025, 04:49 AM EDT

Nkarta Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 1.80 1.84 1.70 1.71 -0.20 -10.47% 1,089,225
Apr 2, 2025 1.84 1.99 1.80 1.91 0.06 3.24% 1,591,200
Apr 1, 2025 1.81 1.92 1.78 1.85 0.01 0.54% 1,174,263
Mar 31, 2025 1.80 1.92 1.76 1.84 -0.16 -8.00% 1,860,700
Mar 28, 2025 1.99 2.12 1.92 2.00 0.03 1.52% 2,940,300
Mar 27, 2025 1.53 2.34 1.52 1.97 0.60 43.80% 27,284,401
Mar 26, 2025 1.44 1.44 1.31 1.37 -0.06 -4.20% 1,983,346
Mar 25, 2025 1.55 1.55 1.42 1.43 -0.12 -7.74% 566,100
Mar 24, 2025 1.50 1.56 1.50 1.55 0.05 3.33% 479,300
Mar 21, 2025 1.47 1.50 1.44 1.50 0.00 0.00% 911,350
Mar 20, 2025 1.52 1.54 1.48 1.50 -0.02 -1.32% 782,200
Mar 19, 2025 1.55 1.56 1.50 1.52 -0.01 -0.65% 1,017,121
Mar 18, 2025 1.62 1.62 1.51 1.53 -0.09 -5.56% 1,179,500
Mar 17, 2025 1.67 1.68 1.60 1.62 -0.04 -2.41% 994,800
Mar 14, 2025 1.74 1.75 1.65 1.66 -0.06 -3.49% 1,191,000
Mar 13, 2025 1.82 1.88 1.71 1.72 -0.10 -5.49% 376,172
Mar 12, 2025 1.81 1.86 1.77 1.82 0.03 1.68% 410,600
Mar 11, 2025 1.79 1.82 1.71 1.79 -0.01 -0.56% 783,300
Mar 10, 2025 1.81 1.88 1.75 1.80 -0.04 -2.17% 783,375
Mar 7, 2025 1.87 1.95 1.78 1.84 -0.05 -2.65% 957,818
Mar 6, 2025 1.62 1.92 1.61 1.89 0.25 15.24% 2,399,581
Mar 5, 2025 1.65 1.67 1.57 1.64 -0.01 -0.61% 1,216,500
Mar 4, 2025 1.62 1.70 1.57 1.65 0.03 1.85% 975,000
Mar 3, 2025 1.77 1.80 1.62 1.62 -0.13 -7.43% 761,641
Feb 28, 2025 1.72 1.77 1.70 1.75 0.00 0.00% 948,724
Feb 27, 2025 1.82 1.83 1.74 1.75 -0.05 -2.78% 1,044,000
Feb 26, 2025 1.87 1.91 1.77 1.80 -0.08 -4.26% 1,059,703
Feb 25, 2025 1.96 2.00 1.87 1.88 -0.09 -4.57% 1,175,100
Feb 24, 2025 2.05 2.05 1.93 1.97 -0.08 -3.90% 1,076,560
Feb 21, 2025 2.18 2.21 2.03 2.05 -0.10 -4.65% 1,974,000
Feb 20, 2025 2.29 2.29 2.12 2.15 -0.14 -6.11% 874,838
Feb 19, 2025 2.26 2.35 2.25 2.29 0.02 0.88% 664,531
Feb 18, 2025 2.24 2.31 2.17 2.27 0.06 2.71% 1,018,082
Feb 14, 2025 2.13 2.28 2.12 2.21 0.09 4.25% 675,672
Feb 13, 2025 2.08 2.15 2.06 2.12 0.05 2.42% 360,600
Feb 12, 2025 2.01 2.09 1.97 2.07 0.04 1.97% 560,486
Feb 11, 2025 2.09 2.09 1.96 2.03 -0.06 -2.87% 988,928
Feb 10, 2025 2.18 2.20 2.06 2.09 -0.08 -3.69% 702,600
Feb 7, 2025 2.34 2.35 2.16 2.17 -0.17 -7.26% 635,800
Feb 6, 2025 2.39 2.42 2.32 2.34 -0.05 -2.09% 403,508
Feb 5, 2025 2.28 2.43 2.25 2.39 0.13 5.75% 788,594
Feb 4, 2025 2.17 2.27 2.10 2.26 0.09 4.15% 632,800
Feb 3, 2025 2.25 2.30 2.12 2.17 -0.17 -7.26% 1,126,306
Jan 31, 2025 2.41 2.45 2.32 2.34 -0.02 -0.85% 807,400
Jan 30, 2025 2.26 2.43 2.20 2.36 0.12 5.36% 1,256,806
Jan 29, 2025 2.33 2.36 2.22 2.24 -0.11 -4.68% 641,415
Jan 28, 2025 2.40 2.43 2.27 2.35 -0.07 -2.89% 738,477
Jan 27, 2025 2.47 2.58 2.39 2.42 -0.07 -2.81% 1,082,600
Jan 24, 2025 2.55 2.61 2.46 2.49 -0.04 -1.58% 1,138,717
Jan 23, 2025 2.48 2.58 2.48 2.53 0.05 2.02% 1,721,800