Nkarta Inc. (NKTX)
NASDAQ: NKTX
· Real-Time Price · USD
2.37
0.17 (7.73%)
At close: Aug 15, 2025, 12:45 PM
NKTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.18 | 2.21 | 2.07 | 2.20 | 2.20 | -0.45% | 825,236 |
| Aug 13, 2025 | 2.00 | 2.26 | 2.00 | 2.21 | 2.21 | 12.76% | 1,576,534 |
| Aug 12, 2025 | 2.02 | 2.05 | 1.96 | 1.96 | 1.96 | -2.49% | 365,260 |
| Aug 11, 2025 | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | 1.52% | 240,882 |
| Aug 8, 2025 | 2.01 | 2.03 | 1.96 | 1.98 | 1.98 | -1.49% | 350,700 |
| Aug 7, 2025 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -3.83% | 481,800 |
| Aug 6, 2025 | 2.08 | 2.10 | 2.02 | 2.09 | 2.09 | 0.97% | 390,900 |
| Aug 5, 2025 | 2.10 | 2.13 | 2.04 | 2.07 | 2.07 | -2.36% | 264,703 |
| Aug 4, 2025 | 2.14 | 2.17 | 2.06 | 2.12 | 2.12 | 0.00% | 210,300 |
| Aug 1, 2025 | 2.15 | 2.17 | 2.01 | 2.12 | 2.12 | -2.30% | 473,700 |
| Jul 31, 2025 | 2.19 | 2.29 | 2.15 | 2.17 | 2.17 | -0.46% | 475,272 |
| Jul 30, 2025 | 2.06 | 2.32 | 2.06 | 2.18 | 2.18 | 5.83% | 789,756 |
| Jul 29, 2025 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -6.36% | 395,595 |
| Jul 28, 2025 | 2.16 | 2.23 | 2.13 | 2.20 | 2.20 | 1.85% | 399,800 |
| Jul 25, 2025 | 2.14 | 2.19 | 2.10 | 2.16 | 2.16 | 0.93% | 286,722 |
| Jul 24, 2025 | 2.21 | 2.23 | 2.09 | 2.14 | 2.14 | -4.04% | 453,600 |
| Jul 23, 2025 | 2.10 | 2.25 | 2.07 | 2.23 | 2.23 | 7.21% | 944,700 |
| Jul 22, 2025 | 1.93 | 2.10 | 1.91 | 2.08 | 2.08 | 8.33% | 715,412 |
| Jul 21, 2025 | 1.94 | 2.02 | 1.91 | 1.92 | 1.92 | 0.52% | 492,575 |
| Jul 18, 2025 | 2.00 | 2.02 | 1.89 | 1.91 | 1.91 | -4.50% | 1,050,200 |