Nkarta Inc. (NKTX)
NASDAQ: NKTX
· Real-Time Price · USD
2.04
-0.08 (-3.77%)
At close: Sep 09, 2025, 11:44 AM
NKTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.26 | 2.28 | 2.06 | 2.12 | 2.12 | -6.19% | 1,093,118 |
| Sep 5, 2025 | 2.13 | 2.26 | 2.12 | 2.26 | 2.26 | 6.10% | 437,486 |
| Sep 4, 2025 | 2.09 | 2.15 | 2.04 | 2.13 | 2.13 | 1.43% | 377,500 |
| Sep 3, 2025 | 2.10 | 2.19 | 2.08 | 2.10 | 2.10 | 0.00% | 422,708 |
| Sep 2, 2025 | 2.15 | 2.18 | 2.08 | 2.10 | 2.10 | -0.94% | 375,108 |
| Aug 29, 2025 | 2.20 | 2.20 | 2.08 | 2.12 | 2.12 | -3.64% | 346,000 |
| Aug 28, 2025 | 2.24 | 2.30 | 2.19 | 2.20 | 2.20 | -1.79% | 374,131 |
| Aug 27, 2025 | 2.21 | 2.27 | 2.21 | 2.24 | 2.24 | 1.36% | 243,113 |
| Aug 26, 2025 | 2.21 | 2.25 | 2.17 | 2.21 | 2.21 | 0.45% | 338,740 |
| Aug 25, 2025 | 2.37 | 2.38 | 2.19 | 2.20 | 2.20 | -7.17% | 669,000 |
| Aug 22, 2025 | 2.32 | 2.44 | 2.30 | 2.37 | 2.37 | 2.16% | 746,339 |
| Aug 21, 2025 | 2.25 | 2.32 | 2.23 | 2.32 | 2.32 | 2.65% | 271,100 |
| Aug 20, 2025 | 2.27 | 2.31 | 2.24 | 2.26 | 2.26 | -1.74% | 398,434 |
| Aug 19, 2025 | 2.33 | 2.37 | 2.23 | 2.30 | 2.30 | -2.13% | 536,998 |
| Aug 18, 2025 | 2.34 | 2.50 | 2.28 | 2.35 | 2.35 | 0.86% | 993,252 |
| Aug 15, 2025 | 2.20 | 2.44 | 2.18 | 2.33 | 2.33 | 5.91% | 934,217 |
| Aug 14, 2025 | 2.18 | 2.21 | 2.07 | 2.20 | 2.20 | -0.45% | 827,608 |
| 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 |