Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nkarta Inc (NQ: NKTX )

6.790 +0.290 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.330 2.330 2.145 2.190 1,761,794 -0.14(-5.81%)
Jun 29, 2023 2.510 2.520 2.280 2.325 965,628 -0.15(-6.25%)
Jun 28, 2023 2.830 2.875 2.380 2.480 1,657,364 -0.33(-11.74%)
Jun 27, 2023 4.380 4.430 2.800 2.810 1,762,192 -1.72(-37.97%)
Jun 26, 2023 4.590 4.640 4.520 4.530 143,754 -0.09(-1.95%)
Jun 23, 2023 4.510 4.670 4.390 4.620 603,408 +0.05(+1.09%)
Jun 22, 2023 4.560 4.630 4.470 4.570 244,301 -0.04(-0.87%)
Jun 21, 2023 4.810 4.810 4.563 4.610 263,893 -0.26(-5.34%)
Jun 20, 2023 4.880 4.943 4.630 4.870 372,813 +0.00(+0.00%)
Jun 16, 2023 5.050 5.080 4.830 4.870 701,812 -0.08(-1.62%)
Jun 15, 2023 4.400 4.991 4.350 4.950 635,803 +0.54(+12.24%)
Jun 14, 2023 4.640 4.700 4.380 4.410 223,013 -0.30(-6.37%)
Jun 13, 2023 4.770 4.920 4.700 4.710 293,518 -0.05(-1.05%)
Jun 12, 2023 4.810 4.940 4.660 4.760 190,833 +0.12(+2.59%)
Jun 09, 2023 4.750 4.760 4.615 4.640 87,159 -0.08(-1.69%)
Jun 08, 2023 4.860 4.880 4.700 4.720 107,576 -0.14(-2.88%)
Jun 07, 2023 4.840 5.000 4.790 4.860 181,514 +0.03(+0.62%)
Jun 06, 2023 4.880 4.930 4.680 4.830 229,005 -0.05(-1.02%)
Jun 05, 2023 4.990 4.990 4.790 4.880 188,645 +0.13(+2.74%)
Jun 02, 2023 4.680 4.840 4.600 4.750 170,007 +0.16(+3.49%)
Jun 01, 2023 4.560 4.700 4.420 4.590 138,856 -0.03(-0.65%)
May 31, 2023 4.620 4.800 4.550 4.620 94,399 -0.01(-0.22%)
May 30, 2023 4.590 4.880 4.555 4.630 133,598 +0.08(+1.76%)
May 26, 2023 4.550 4.590 4.480 4.550 148,569 +0.05(+1.11%)
May 25, 2023 4.620 4.620 4.400 4.500 170,322 -0.05(-1.10%)
May 24, 2023 4.490 4.550 4.400 4.550 156,064 +0.04(+0.89%)
May 23, 2023 4.360 4.610 4.360 4.510 307,602 +0.10(+2.27%)
May 22, 2023 4.570 4.620 4.390 4.410 204,731 -0.14(-3.08%)
May 19, 2023 4.570 4.770 4.540 4.550 285,944 +0.05(+1.11%)
May 18, 2023 4.470 4.530 4.310 4.500 219,677 +0.02(+0.45%)
May 17, 2023 4.500 4.560 4.280 4.480 295,394 -0.01(-0.22%)
May 16, 2023 4.550 4.630 4.440 4.490 332,933 -0.17(-3.65%)
May 15, 2023 4.640 4.800 4.450 4.660 360,563 +0.17(+3.79%)
May 12, 2023 4.790 4.790 4.410 4.490 429,705 +0.02(+0.45%)
May 11, 2023 4.620 4.655 4.395 4.470 267,212 -0.21(-4.49%)
May 10, 2023 4.720 4.910 4.650 4.680 368,013 +0.04(+0.86%)
May 09, 2023 4.570 4.710 4.500 4.640 279,015 +0.04(+0.87%)
May 08, 2023 4.650 4.840 4.500 4.600 419,190 -0.03(-0.65%)
May 05, 2023 4.800 4.900 4.580 4.630 270,426 -0.10(-2.11%)
May 04, 2023 4.830 4.940 4.720 4.730 338,182 -0.12(-2.47%)
May 03, 2023 5.010 5.230 4.800 4.850 571,443 -0.17(-3.39%)
May 02, 2023 5.180 5.180 4.850 5.020 344,776 -0.15(-2.90%)
May 01, 2023 4.970 5.220 4.920 5.170 235,201 +0.22(+4.44%)
Apr 28, 2023 4.850 5.070 4.763 4.950 252,461 +0.09(+1.85%)
Apr 27, 2023 4.730 4.890 4.690 4.860 233,116 +0.11(+2.32%)
Apr 26, 2023 4.530 4.830 4.410 4.750 431,769 +0.21(+4.63%)
Apr 25, 2023 4.600 4.750 4.520 4.540 215,993 +0.05(+1.11%)
Apr 24, 2023 4.720 4.870 4.410 4.490 261,287 -0.28(-5.87%)
Apr 21, 2023 4.620 4.780 4.550 4.770 253,669 +0.14(+3.02%)
Apr 20, 2023 4.780 4.840 4.565 4.630 350,220 -0.20(-4.14%)
Apr 19, 2023 4.610 4.910 4.610 4.830 368,802 +0.17(+3.65%)
Apr 18, 2023 4.650 4.767 4.470 4.660 269,546 +0.05(+1.08%)
Apr 17, 2023 4.520 4.830 4.480 4.610 345,669 +0.09(+1.99%)
Apr 14, 2023 4.330 4.780 4.244 4.520 626,887 +0.22(+5.12%)
Apr 13, 2023 3.800 4.530 3.785 4.300 577,928 +0.53(+14.06%)
Apr 12, 2023 3.810 3.975 3.760 3.770 350,786 +0.02(+0.53%)
Apr 11, 2023 3.610 3.770 3.600 3.750 280,915 +0.15(+4.17%)
Apr 10, 2023 3.500 3.725 3.455 3.600 298,181 +0.04(+1.12%)
Apr 06, 2023 3.230 3.580 3.205 3.560 479,964 +0.33(+10.22%)
Apr 05, 2023 3.370 3.380 3.120 3.230 399,930 -0.13(-3.87%)
Apr 04, 2023 3.770 3.790 3.240 3.360 535,361 -0.41(-10.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.