Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
1.660
-0.070 (-4.05%)
At close: Jun 27, 2025, 4:00 PM
1.710
+0.050 (3.01%)
After-hours: Jun 27, 2025, 5:45 PM EDT
Nkarta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.73 | 1.75 | 1.66 | 1.66 | 1.66 | -4.05% | 625,312 |
| Jun 26, 2025 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | -2.81% | 1,031,086 |
| Jun 25, 2025 | 1.75 | 1.84 | 1.73 | 1.78 | 1.78 | 1.71% | 643,089 |
| Jun 24, 2025 | 1.76 | 1.81 | 1.73 | 1.75 | 1.75 | 0.29% | 328,878 |
| Jun 23, 2025 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | -1.41% | 420,612 |
| Jun 20, 2025 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -2.75% | 416,464 |
| Jun 18, 2025 | 1.79 | 1.85 | 1.76 | 1.82 | 1.82 | 0.55% | 430,106 |
| Jun 17, 2025 | 1.86 | 1.87 | 1.79 | 1.81 | 1.81 | -4.23% | 532,573 |
| Jun 16, 2025 | 1.89 | 1.90 | 1.82 | 1.89 | 1.89 | 1.61% | 354,717 |
| Jun 13, 2025 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -2.62% | 458,793 |
| Jun 12, 2025 | 1.97 | 1.98 | 1.89 | 1.91 | 1.91 | -4.50% | 338,594 |
| Jun 11, 2025 | 2.00 | 2.04 | 1.94 | 2.00 | 2.00 | 0.50% | 414,665 |
| Jun 10, 2025 | 1.89 | 2.08 | 1.87 | 1.99 | 1.99 | 6.42% | 829,065 |
| Jun 9, 2025 | 1.91 | 1.99 | 1.84 | 1.87 | 1.87 | -1.58% | 539,889 |
| Jun 6, 2025 | 1.83 | 1.94 | 1.81 | 1.90 | 1.90 | 3.83% | 615,349 |
| Jun 5, 2025 | 1.89 | 1.91 | 1.82 | 1.83 | 1.83 | -3.17% | 372,379 |
| Jun 4, 2025 | 1.75 | 1.92 | 1.75 | 1.89 | 1.89 | 6.78% | 541,785 |
| Jun 3, 2025 | 1.73 | 1.81 | 1.70 | 1.77 | 1.77 | 2.31% | 463,684 |
| Jun 2, 2025 | 1.77 | 1.80 | 1.70 | 1.73 | 1.73 | -0.57% | 453,778 |
| May 30, 2025 | 1.81 | 1.81 | 1.70 | 1.74 | 1.74 | -3.87% | 337,281 |
| May 29, 2025 | 1.77 | 1.82 | 1.75 | 1.81 | 1.81 | 2.84% | 227,784 |
| May 28, 2025 | 1.75 | 1.79 | 1.70 | 1.76 | 1.76 | 1.15% | 311,157 |
| May 27, 2025 | 1.77 | 1.81 | 1.73 | 1.74 | 1.74 | -0.57% | 334,219 |
| May 23, 2025 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | -0.85% | 254,609 |
| May 22, 2025 | 1.70 | 1.77 | 1.66 | 1.77 | 1.77 | 3.82% | 368,026 |
| May 21, 2025 | 1.77 | 1.81 | 1.69 | 1.70 | 1.70 | -5.56% | 353,499 |
| May 20, 2025 | 1.70 | 1.82 | 1.69 | 1.80 | 1.80 | 5.88% | 458,647 |
| May 19, 2025 | 1.74 | 1.75 | 1.68 | 1.70 | 1.70 | -2.30% | 566,290 |
| May 16, 2025 | 1.74 | 1.76 | 1.70 | 1.74 | 1.74 | 1.16% | 591,354 |
| May 15, 2025 | 1.78 | 1.80 | 1.68 | 1.72 | 1.72 | -8.02% | 718,804 |
| May 14, 2025 | 1.98 | 2.01 | 1.87 | 1.87 | 1.87 | -3.61% | 302,657 |
| May 13, 2025 | 2.01 | 2.03 | 1.87 | 1.94 | 1.94 | -3.96% | 427,682 |
| May 12, 2025 | 2.02 | 2.09 | 2.00 | 2.02 | 2.02 | 4.66% | 607,516 |
| May 9, 2025 | 1.97 | 2.02 | 1.93 | 1.93 | 1.93 | -1.03% | 424,028 |
| May 8, 2025 | 1.86 | 1.98 | 1.81 | 1.95 | 1.95 | 4.28% | 461,306 |
| May 7, 2025 | 1.91 | 1.96 | 1.86 | 1.87 | 1.87 | 0.54% | 343,307 |
| May 6, 2025 | 1.94 | 1.96 | 1.81 | 1.86 | 1.86 | -6.06% | 695,120 |
| May 5, 2025 | 2.06 | 2.10 | 1.95 | 1.98 | 1.98 | -5.26% | 314,749 |
| May 2, 2025 | 2.07 | 2.12 | 2.05 | 2.09 | 2.09 | 1.95% | 353,339 |
| May 1, 2025 | 2.10 | 2.14 | 1.99 | 2.05 | 2.05 | -3.30% | 425,058 |
| Apr 30, 2025 | 1.92 | 2.14 | 1.90 | 2.12 | 2.12 | 8.72% | 564,801 |
| Apr 29, 2025 | 2.01 | 2.04 | 1.94 | 1.95 | 1.95 | -2.99% | 659,821 |
| Apr 28, 2025 | 2.10 | 2.16 | 1.98 | 2.01 | 2.01 | -4.74% | 656,905 |
| Apr 25, 2025 | 2.15 | 2.15 | 2.05 | 2.11 | 2.11 | -4.09% | 456,066 |
| Apr 24, 2025 | 2.16 | 2.21 | 2.10 | 2.20 | 2.20 | 0.92% | 498,696 |
| Apr 23, 2025 | 2.28 | 2.28 | 2.07 | 2.18 | 2.18 | -1.80% | 928,143 |
| Apr 22, 2025 | 1.89 | 2.25 | 1.89 | 2.22 | 2.22 | 20.00% | 1,783,114 |
| Apr 21, 2025 | 1.78 | 1.95 | 1.78 | 1.85 | 1.85 | 2.21% | 709,478 |
| Apr 17, 2025 | 1.75 | 1.83 | 1.72 | 1.81 | 1.81 | 3.43% | 523,949 |
| Apr 16, 2025 | 1.73 | 1.84 | 1.67 | 1.75 | 1.75 | 2.34% | 1,325,490 |