Nkarta, Inc. (NKTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2020	34.20	34.20	31.98	33.28	33.28	145,276
Nov 27, 2020	35.30	36.57	33.85	33.90	33.90	35,400
Nov 25, 2020	34.51	36.95	33.12	35.35	35.35	80,500
Nov 24, 2020	34.80	35.74	34.19	34.69	34.69	53,900
Nov 23, 2020	34.66	36.10	34.66	34.85	34.85	47,500
Nov 20, 2020	33.40	35.00	33.37	34.56	34.56	41,600
Nov 19, 2020	34.03	35.42	33.02	34.03	34.03	71,100
Nov 18, 2020	35.45	36.42	33.78	34.13	34.13	101,300
Nov 17, 2020	33.80	35.76	32.86	35.43	35.43	177,100
Nov 16, 2020	32.32	33.92	31.66	33.55	33.55	85,800
Nov 13, 2020	31.03	34.80	31.03	31.83	31.83	173,100
Nov 12, 2020	30.72	32.73	30.13	31.78	31.78	69,700
Nov 11, 2020	29.86	33.00	29.08	30.93	30.93	286,800
Nov 10, 2020	29.87	30.06	28.50	29.71	29.71	94,000
Nov 09, 2020	28.38	31.00	27.80	29.57	29.57	219,900
Nov 06, 2020	29.75	30.15	28.26	28.29	28.29	51,200
Nov 05, 2020	31.31	31.36	29.60	29.75	29.75	127,500
Nov 04, 2020	29.35	32.06	28.88	31.31	31.31	311,900
Nov 03, 2020	29.02	29.98	28.62	29.39	29.39	163,100
Nov 02, 2020	28.98	30.03	27.77	29.00	29.00	148,900
Oct 30, 2020	27.90	29.11	24.53	28.71	28.71	450,600
Oct 29, 2020	29.85	30.82	27.53	28.07	28.07	582,400
Oct 28, 2020	31.36	32.47	28.51	30.06	30.06	150,400
Oct 27, 2020	30.90	32.40	30.72	32.12	32.12	61,000
Oct 26, 2020	29.28	31.22	28.56	31.11	31.11	129,900
Oct 23, 2020	27.14	30.49	26.00	29.90	29.90	208,500
Oct 22, 2020	27.61	30.00	26.07	27.03	27.03	338,600
Oct 21, 2020	28.55	30.50	25.64	27.41	27.41	471,300
Oct 20, 2020	30.22	31.97	27.73	29.12	29.12	220,100
Oct 19, 2020	32.27	33.02	29.82	30.19	30.19	69,100
Oct 16, 2020	30.76	33.82	30.24	32.00	32.00	258,800
Oct 15, 2020	29.27	31.49	28.01	31.17	31.17	170,400
Oct 14, 2020	31.37	31.92	29.01	29.77	29.77	198,700
Oct 13, 2020	29.75	32.00	29.00	31.40	31.40	183,800
Oct 12, 2020	29.27	30.33	29.20	29.85	29.85	48,000
Oct 09, 2020	33.67	33.69	28.48	29.20	29.20	110,800
Oct 08, 2020	34.99	34.99	33.19	33.59	33.59	122,400
Oct 07, 2020	33.25	35.53	32.14	34.72	34.72	168,400
Oct 06, 2020	31.44	33.97	30.73	33.20	33.20	109,600
Oct 05, 2020	29.92	32.49	29.92	32.33	32.33	191,600
Oct 02, 2020	29.59	30.00	29.31	29.73	29.73	44,800
Oct 01, 2020	29.62	31.06	29.20	29.98	29.98	523,100
Sep 30, 2020	30.25	31.48	27.27	30.06	30.06	184,800
Sep 29, 2020	31.57	32.67	29.78	30.36	30.36	125,100
Sep 28, 2020	30.51	32.69	30.02	31.74	31.74	84,900
Sep 25, 2020	30.89	31.38	28.56	30.61	30.61	176,700
Sep 24, 2020	31.74	32.46	30.50	31.29	31.29	97,000
Sep 23, 2020	33.59	34.42	30.30	32.35	32.35	191,200
Sep 22, 2020	34.98	35.72	31.98	34.12	34.12	300,600
Sep 21, 2020	32.83	35.00	31.43	34.34	34.34	428,000
Sep 18, 2020	30.95	34.93	30.95	33.81	33.81	2,551,800
Sep 17, 2020	32.00	32.90	29.00	30.53	30.53	321,400
Sep 16, 2020	34.40	35.52	32.21	32.34	32.34	270,100
Sep 15, 2020	34.49	35.85	34.23	34.25	34.25	138,800
Sep 14, 2020	32.04	35.34	31.80	34.58	34.58	231,000
Sep 11, 2020	31.95	33.71	30.51	31.80	31.80	137,900
Sep 10, 2020	27.85	33.02	27.85	31.41	31.41	187,000
Sep 09, 2020	26.63	29.86	26.15	28.01	28.01	195,300
Sep 08, 2020	26.75	28.21	25.03	26.20	26.20	177,600
Sep 04, 2020	26.24	28.86	26.24	27.65	27.65	82,700
Sep 03, 2020	26.08	27.29	24.83	26.36	26.36	75,700
Sep 02, 2020	24.18	27.50	22.46	26.09	26.09	255,300
Sep 01, 2020	24.29	24.89	23.69	24.06	24.06	131,800
Aug 31, 2020	28.13	28.13	24.54	24.64	24.64	131,600
Aug 28, 2020	25.22	26.63	24.55	26.59	26.59	50,900
Aug 27, 2020	24.12	26.38	24.12	25.37	25.37	101,500
Aug 26, 2020	24.42	24.94	24.07	24.08	24.08	50,700
Aug 25, 2020	25.22	25.41	23.56	24.57	24.57	126,100
Aug 24, 2020	26.36	26.36	24.29	24.84	24.84	93,700
Aug 21, 2020	26.67	28.53	25.80	25.95	25.95	128,900
Aug 20, 2020	27.23	28.15	25.63	27.21	27.21	154,800
Aug 19, 2020	28.69	29.35	27.44	27.91	27.91	103,000
Aug 18, 2020	26.85	29.17	26.67	28.97	28.97	260,200
Aug 17, 2020	27.71	28.59	26.43	26.87	26.87	141,400
Aug 14, 2020	27.44	28.93	26.20	27.98	27.98	173,300
Aug 13, 2020	24.50	27.28	24.50	26.86	26.86	204,500
Aug 12, 2020	24.38	26.13	23.91	24.34	24.34	140,600
Aug 11, 2020	23.53	24.78	23.50	24.23	24.23	162,800
Aug 10, 2020	24.61	24.61	23.44	23.52	23.52	90,100
Aug 07, 2020	24.85	25.40	23.60	24.00	24.00	122,400
Aug 06, 2020	25.23	26.25	24.81	24.89	24.89	157,100
Aug 05, 2020	26.50	26.88	25.22	25.22	25.22	193,700
Aug 04, 2020	27.29	31.72	26.21	26.23	26.23	289,100
Aug 03, 2020	26.29	27.30	25.89	26.58	26.58	83,500
Jul 31, 2020	26.50	26.89	25.50	25.75	25.75	73,000
Jul 30, 2020	26.58	27.38	26.50	27.22	27.22	102,500
Jul 29, 2020	27.44	28.20	26.40	26.46	26.46	98,700
Jul 28, 2020	28.07	28.24	26.90	27.22	27.22	83,200
Jul 27, 2020	28.76	29.31	27.27	27.69	27.69	167,800
Jul 24, 2020	31.24	31.24	28.30	28.70	28.70	92,800
Jul 23, 2020	31.30	31.87	30.13	30.35	30.35	63,800
Jul 22, 2020	33.78	34.15	30.70	30.85	30.85	104,300
Jul 21, 2020	36.08	37.50	32.93	33.60	33.60	137,600
Jul 20, 2020	36.61	37.50	35.60	36.39	36.39	405,600
Jul 17, 2020	36.85	38.49	36.41	37.02	37.02	197,100
Jul 16, 2020	35.65	37.00	35.26	36.35	36.35	1,147,800
Jul 15, 2020	36.53	40.06	36.00	36.55	36.55	434,100
Jul 14, 2020	39.29	39.95	36.00	36.05	36.05	404,200
Jul 13, 2020	45.15	47.29	38.52	38.52	38.52	626,600
Jul 10, 2020	54.45	58.69	44.05	47.90	47.90	1,317,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

S&P 5003,621.63-16.72(-0.46%)

Dow 3029,638.64-271.73(-0.91%)

Nasdaq12,198.74-7.11(-0.06%)

Nkarta, Inc. (NKTX)

S&P 500
3,621.63
-16.72(-0.46%)

Dow 30
29,638.64
-271.73(-0.91%)

Nasdaq
12,198.74
-7.11(-0.06%)