U.S. Markets closed

Nkarta, Inc. (NKTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.28-0.62 (-1.83%)
At close: 4:00PM EST

33.28 0.00 (0.00%)
After hours: 4:12PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202034.2034.2031.9833.2833.28145,276
Nov 27, 202035.3036.5733.8533.9033.9035,400
Nov 25, 202034.5136.9533.1235.3535.3580,500
Nov 24, 202034.8035.7434.1934.6934.6953,900
Nov 23, 202034.6636.1034.6634.8534.8547,500
Nov 20, 202033.4035.0033.3734.5634.5641,600
Nov 19, 202034.0335.4233.0234.0334.0371,100
Nov 18, 202035.4536.4233.7834.1334.13101,300
Nov 17, 202033.8035.7632.8635.4335.43177,100
Nov 16, 202032.3233.9231.6633.5533.5585,800
Nov 13, 202031.0334.8031.0331.8331.83173,100
Nov 12, 202030.7232.7330.1331.7831.7869,700
Nov 11, 202029.8633.0029.0830.9330.93286,800
Nov 10, 202029.8730.0628.5029.7129.7194,000
Nov 09, 202028.3831.0027.8029.5729.57219,900
Nov 06, 202029.7530.1528.2628.2928.2951,200
Nov 05, 202031.3131.3629.6029.7529.75127,500
Nov 04, 202029.3532.0628.8831.3131.31311,900
Nov 03, 202029.0229.9828.6229.3929.39163,100
Nov 02, 202028.9830.0327.7729.0029.00148,900
Oct 30, 202027.9029.1124.5328.7128.71450,600
Oct 29, 202029.8530.8227.5328.0728.07582,400
Oct 28, 202031.3632.4728.5130.0630.06150,400
Oct 27, 202030.9032.4030.7232.1232.1261,000
Oct 26, 202029.2831.2228.5631.1131.11129,900
Oct 23, 202027.1430.4926.0029.9029.90208,500
Oct 22, 202027.6130.0026.0727.0327.03338,600
Oct 21, 202028.5530.5025.6427.4127.41471,300
Oct 20, 202030.2231.9727.7329.1229.12220,100
Oct 19, 202032.2733.0229.8230.1930.1969,100
Oct 16, 202030.7633.8230.2432.0032.00258,800
Oct 15, 202029.2731.4928.0131.1731.17170,400
Oct 14, 202031.3731.9229.0129.7729.77198,700
Oct 13, 202029.7532.0029.0031.4031.40183,800
Oct 12, 202029.2730.3329.2029.8529.8548,000
Oct 09, 202033.6733.6928.4829.2029.20110,800
Oct 08, 202034.9934.9933.1933.5933.59122,400
Oct 07, 202033.2535.5332.1434.7234.72168,400
Oct 06, 202031.4433.9730.7333.2033.20109,600
Oct 05, 202029.9232.4929.9232.3332.33191,600
Oct 02, 202029.5930.0029.3129.7329.7344,800
Oct 01, 202029.6231.0629.2029.9829.98523,100
Sep 30, 202030.2531.4827.2730.0630.06184,800
Sep 29, 202031.5732.6729.7830.3630.36125,100
Sep 28, 202030.5132.6930.0231.7431.7484,900
Sep 25, 202030.8931.3828.5630.6130.61176,700
Sep 24, 202031.7432.4630.5031.2931.2997,000
Sep 23, 202033.5934.4230.3032.3532.35191,200
Sep 22, 202034.9835.7231.9834.1234.12300,600
Sep 21, 202032.8335.0031.4334.3434.34428,000
Sep 18, 202030.9534.9330.9533.8133.812,551,800
Sep 17, 202032.0032.9029.0030.5330.53321,400
Sep 16, 202034.4035.5232.2132.3432.34270,100
Sep 15, 202034.4935.8534.2334.2534.25138,800
Sep 14, 202032.0435.3431.8034.5834.58231,000
Sep 11, 202031.9533.7130.5131.8031.80137,900
Sep 10, 202027.8533.0227.8531.4131.41187,000
Sep 09, 202026.6329.8626.1528.0128.01195,300
Sep 08, 202026.7528.2125.0326.2026.20177,600
Sep 04, 202026.2428.8626.2427.6527.6582,700
Sep 03, 202026.0827.2924.8326.3626.3675,700
Sep 02, 202024.1827.5022.4626.0926.09255,300
Sep 01, 202024.2924.8923.6924.0624.06131,800
Aug 31, 202028.1328.1324.5424.6424.64131,600
Aug 28, 202025.2226.6324.5526.5926.5950,900
Aug 27, 202024.1226.3824.1225.3725.37101,500
Aug 26, 202024.4224.9424.0724.0824.0850,700
Aug 25, 202025.2225.4123.5624.5724.57126,100
Aug 24, 202026.3626.3624.2924.8424.8493,700
Aug 21, 202026.6728.5325.8025.9525.95128,900
Aug 20, 202027.2328.1525.6327.2127.21154,800
Aug 19, 202028.6929.3527.4427.9127.91103,000
Aug 18, 202026.8529.1726.6728.9728.97260,200
Aug 17, 202027.7128.5926.4326.8726.87141,400
Aug 14, 202027.4428.9326.2027.9827.98173,300
Aug 13, 202024.5027.2824.5026.8626.86204,500
Aug 12, 202024.3826.1323.9124.3424.34140,600
Aug 11, 202023.5324.7823.5024.2324.23162,800
Aug 10, 202024.6124.6123.4423.5223.5290,100
Aug 07, 202024.8525.4023.6024.0024.00122,400
Aug 06, 202025.2326.2524.8124.8924.89157,100
Aug 05, 202026.5026.8825.2225.2225.22193,700
Aug 04, 202027.2931.7226.2126.2326.23289,100
Aug 03, 202026.2927.3025.8926.5826.5883,500
Jul 31, 202026.5026.8925.5025.7525.7573,000
Jul 30, 202026.5827.3826.5027.2227.22102,500
Jul 29, 202027.4428.2026.4026.4626.4698,700
Jul 28, 202028.0728.2426.9027.2227.2283,200
Jul 27, 202028.7629.3127.2727.6927.69167,800
Jul 24, 202031.2431.2428.3028.7028.7092,800
Jul 23, 202031.3031.8730.1330.3530.3563,800
Jul 22, 202033.7834.1530.7030.8530.85104,300
Jul 21, 202036.0837.5032.9333.6033.60137,600
Jul 20, 202036.6137.5035.6036.3936.39405,600
Jul 17, 202036.8538.4936.4137.0237.02197,100
Jul 16, 202035.6537.0035.2636.3536.351,147,800
Jul 15, 202036.5340.0636.0036.5536.55434,100
Jul 14, 202039.2939.9536.0036.0536.05404,200
Jul 13, 202045.1547.2938.5238.5238.52626,600
Jul 10, 202054.4558.6944.0547.9047.901,317,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.