Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
2.020
+0.090 (4.66%)
At close: May 12, 2025, 4:00 PM
1.950
-0.070 (-3.47%)
After-hours: May 12, 2025, 7:20 PM EDT
Nkarta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.70 | 1.73 | 1.68 | 1.71 | 1.71 | 0.59% | 388,751 |
| Apr 14, 2025 | 1.63 | 1.70 | 1.60 | 1.70 | 1.70 | 7.94% | 685,098 |
| Apr 11, 2025 | 1.53 | 1.64 | 1.48 | 1.58 | 1.58 | 2.94% | 1,181,452 |
| Apr 10, 2025 | 1.54 | 1.55 | 1.48 | 1.53 | 1.53 | -2.55% | 559,415 |
| Apr 9, 2025 | 1.46 | 1.59 | 1.42 | 1.57 | 1.57 | 3.97% | 1,459,332 |
| Apr 8, 2025 | 1.60 | 1.65 | 1.46 | 1.51 | 1.51 | -3.21% | 1,064,750 |
| Apr 7, 2025 | 1.53 | 1.65 | 1.49 | 1.56 | 1.56 | -4.29% | 1,209,570 |
| Apr 4, 2025 | 1.63 | 1.70 | 1.59 | 1.63 | 1.63 | -4.40% | 1,155,170 |
| Apr 3, 2025 | 1.80 | 1.84 | 1.70 | 1.71 | 1.71 | -10.73% | 1,090,360 |
| Apr 2, 2025 | 1.84 | 1.99 | 1.80 | 1.91 | 1.91 | 3.52% | 1,591,168 |
| Apr 1, 2025 | 1.81 | 1.92 | 1.78 | 1.85 | 1.85 | 0.27% | 1,174,263 |
| Mar 31, 2025 | 1.80 | 1.92 | 1.76 | 1.84 | 1.84 | -8.00% | 1,860,690 |
| Mar 28, 2025 | 1.99 | 2.12 | 1.92 | 2.00 | 2.00 | 1.52% | 2,940,296 |
| Mar 27, 2025 | 1.53 | 2.34 | 1.52 | 1.97 | 1.97 | 43.80% | 27,284,401 |
| Mar 26, 2025 | 1.44 | 1.44 | 1.31 | 1.37 | 1.37 | -4.20% | 1,983,346 |
| Mar 25, 2025 | 1.55 | 1.55 | 1.42 | 1.43 | 1.43 | -7.74% | 566,097 |
| Mar 24, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 479,261 |
| Mar 21, 2025 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | - | 911,350 |
| Mar 20, 2025 | 1.52 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 782,153 |
| Mar 19, 2025 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 1,017,121 |
| Mar 18, 2025 | 1.62 | 1.62 | 1.51 | 1.53 | 1.53 | -5.56% | 1,179,486 |
| Mar 17, 2025 | 1.67 | 1.68 | 1.60 | 1.62 | 1.62 | -2.41% | 994,769 |
| Mar 14, 2025 | 1.74 | 1.75 | 1.65 | 1.66 | 1.66 | -3.49% | 1,190,986 |
| Mar 13, 2025 | 1.82 | 1.88 | 1.71 | 1.72 | 1.72 | -5.49% | 376,172 |
| Mar 12, 2025 | 1.81 | 1.86 | 1.77 | 1.82 | 1.82 | 1.68% | 410,583 |
| Mar 11, 2025 | 1.79 | 1.82 | 1.71 | 1.79 | 1.79 | -0.56% | 783,260 |
| Mar 10, 2025 | 1.81 | 1.88 | 1.75 | 1.80 | 1.80 | -2.17% | 783,110 |
| Mar 7, 2025 | 1.87 | 1.95 | 1.78 | 1.84 | 1.84 | -2.65% | 957,818 |
| Mar 6, 2025 | 1.62 | 1.92 | 1.61 | 1.89 | 1.89 | 15.24% | 2,399,581 |
| Mar 5, 2025 | 1.65 | 1.67 | 1.57 | 1.64 | 1.64 | -0.61% | 1,216,486 |
| Mar 4, 2025 | 1.62 | 1.70 | 1.57 | 1.65 | 1.65 | 1.85% | 974,998 |
| Mar 3, 2025 | 1.77 | 1.80 | 1.62 | 1.62 | 1.62 | -7.43% | 761,641 |