Nkarta Inc. (NKTX)
1.75
0.00 (0.00%)
At close: Mar 03, 2025, 12:16 PM
NKTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.72 | 1.77 | 1.70 | 1.75 | 0.00 | 0.00% | 945,802 |
| 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 |
| Jan 22, 2025 | 2.45 | 2.51 | 2.38 | 2.48 | 0.04 | 1.64% | 926,300 |
| Jan 21, 2025 | 2.50 | 2.53 | 2.35 | 2.44 | -0.03 | -1.21% | 1,329,246 |
| Jan 17, 2025 | 2.50 | 2.50 | 2.33 | 2.47 | -0.02 | -0.80% | 1,770,400 |
| Jan 16, 2025 | 2.23 | 2.50 | 2.21 | 2.49 | 0.25 | 11.16% | 1,687,838 |
| Jan 15, 2025 | 2.20 | 2.32 | 2.19 | 2.24 | 0.03 | 1.36% | 870,300 |
| Jan 14, 2025 | 2.32 | 2.34 | 2.21 | 2.21 | -0.10 | -4.33% | 1,167,831 |
| Jan 13, 2025 | 2.31 | 2.34 | 2.26 | 2.31 | -0.04 | -1.70% | 1,510,171 |
| Jan 10, 2025 | 2.36 | 2.39 | 2.30 | 2.35 | -0.04 | -1.67% | 1,024,853 |
| Jan 8, 2025 | 2.40 | 2.42 | 2.35 | 2.39 | -0.03 | -1.24% | 941,009 |
| Jan 7, 2025 | 2.48 | 2.51 | 2.39 | 2.42 | -0.04 | -1.63% | 1,062,600 |
| Jan 6, 2025 | 2.55 | 2.55 | 2.42 | 2.46 | -0.04 | -1.60% | 1,255,244 |
| Jan 3, 2025 | 2.51 | 2.58 | 2.42 | 2.50 | 0.00 | 0.00% | 1,127,748 |
| Jan 2, 2025 | 2.53 | 2.70 | 2.39 | 2.50 | 0.01 | 0.40% | 2,463,162 |
| Dec 31, 2024 | 2.36 | 2.50 | 2.30 | 2.49 | 0.17 | 7.33% | 1,806,116 |
| Dec 30, 2024 | 2.36 | 2.37 | 2.26 | 2.32 | -0.09 | -3.73% | 908,600 |
| Dec 27, 2024 | 2.40 | 2.47 | 2.37 | 2.41 | -0.01 | -0.41% | 674,364 |
| Dec 26, 2024 | 2.31 | 2.42 | 2.31 | 2.42 | 0.07 | 2.98% | 984,552 |
| Dec 24, 2024 | 2.49 | 2.51 | 2.25 | 2.35 | -0.15 | -6.00% | 1,231,009 |
| Dec 23, 2024 | 2.38 | 2.51 | 2.28 | 2.50 | 0.13 | 5.49% | 2,994,310 |
| Dec 20, 2024 | 2.18 | 2.40 | 2.15 | 2.37 | 0.17 | 7.73% | 1,916,900 |
| Dec 19, 2024 | 2.18 | 2.23 | 2.08 | 2.20 | 0.03 | 1.38% | 2,572,491 |
| Dec 18, 2024 | 2.28 | 2.39 | 2.13 | 2.17 | -0.10 | -4.41% | 1,629,530 |
| Dec 17, 2024 | 2.28 | 2.35 | 2.22 | 2.27 | -0.04 | -1.73% | 1,204,100 |
| Dec 16, 2024 | 2.47 | 2.50 | 2.29 | 2.31 | -0.03 | -1.28% | 1,596,720 |