Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nkarta, Inc. (NKTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.37+1.77 (+11.35%)
At close: 04:00PM EDT
17.30 -0.07 (-0.40%)
After hours: 07:42PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202216.2017.3815.8017.3717.37732,900
Aug 11, 202215.9616.0115.1515.6015.60680,300
Aug 10, 202215.8116.1015.5215.9615.96432,700
Aug 09, 202215.9616.1115.3515.5015.50568,500
Aug 08, 202215.0016.2314.9116.1916.191,150,000
Aug 05, 202213.4514.9013.0714.8914.89645,600
Aug 04, 202213.4013.9112.9013.6913.69422,200
Aug 03, 202213.0913.9913.0913.4613.46570,300
Aug 02, 202212.2613.0612.2512.8012.80450,400
Aug 01, 202213.5113.5112.4012.4612.46489,400
Jul 29, 202213.1913.5512.7813.5113.51321,700
Jul 28, 202213.7113.7112.4013.3213.32413,500
Jul 27, 202213.0613.0612.3312.8412.84583,600
Jul 26, 202213.2413.7312.8013.0613.06350,800
Jul 25, 202213.5113.6313.2613.4013.40331,800
Jul 22, 202214.3114.4213.5013.5113.51235,600
Jul 21, 202214.3614.3813.9014.2514.25196,700
Jul 20, 202213.7715.1513.7714.4414.44664,900
Jul 19, 202213.6114.3813.4313.8713.87432,900
Jul 18, 202214.9515.4413.5113.5913.59496,100
Jul 15, 202214.0814.2213.5714.1914.19300,400
Jul 14, 202214.1314.2913.4913.7413.74353,000
Jul 13, 202213.4914.3913.4814.0414.04481,600
Jul 12, 202213.7314.0612.8313.9113.91447,800
Jul 11, 202214.0714.2913.4313.4413.44373,400
Jul 08, 202214.3014.6113.9914.4714.47530,200
Jul 07, 202213.7314.6913.6114.5414.54607,400
Jul 06, 202213.9014.1913.5313.7613.76534,900
Jul 05, 202212.8913.9712.8713.9713.97745,200
Jul 01, 202212.5413.2412.1913.1813.18514,800
Jun 30, 202211.7812.3511.4112.3212.32358,900
Jun 29, 202211.9812.3511.6812.0212.02290,800
Jun 28, 202212.3012.7511.8512.1412.14346,100
Jun 27, 202213.0813.1612.3012.3612.36473,900
Jun 24, 202213.0313.4712.2513.0213.023,297,400
Jun 23, 202212.8813.3612.6512.8812.88721,600
Jun 22, 202212.6513.4412.5512.8112.81583,800
Jun 21, 202212.3113.3512.3112.9912.99799,400
Jun 17, 202211.4212.9911.4212.2512.252,306,800
Jun 16, 202211.7011.7411.1011.4411.44765,300
Jun 15, 202212.2912.3511.5611.9311.93845,000
Jun 14, 202212.4612.6711.8812.1812.18597,300
Jun 13, 202212.9312.9812.1012.3312.33916,700
Jun 10, 202213.9014.2613.0713.2913.29446,100
Jun 09, 202214.8015.2614.2314.2714.27370,500
Jun 08, 202214.5615.7314.4814.9514.95429,300
Jun 07, 202214.1115.2414.0814.9314.93511,100
Jun 06, 202215.2815.5414.2514.3314.33670,500
Jun 03, 202214.0715.6113.9815.0515.05721,900
Jun 02, 202213.4914.5913.4414.3114.31556,900
Jun 01, 202214.3614.5613.5113.6113.61677,800
May 31, 202213.5514.9613.2714.4314.431,344,800
May 27, 202212.3613.6412.1613.5513.55781,700
May 26, 202212.3512.8312.2912.4712.47727,100
May 25, 202212.2612.7211.9712.6012.60928,700
May 24, 202212.4112.5111.7712.3512.351,288,000
May 23, 202213.0113.0112.4912.7712.77982,600
May 20, 202213.1013.1412.0812.6712.67782,600
May 19, 202212.8913.5712.6912.9012.90704,500
May 18, 202213.4213.7712.5713.0813.08930,000
May 17, 202213.7214.5013.4513.8113.81760,600
May 16, 202213.7414.3013.4713.8613.86697,800
May 13, 202213.4114.4913.1114.0214.02958,000
May 12, 202212.0213.0711.7812.6812.681,270,600
May 11, 202213.0213.6412.2712.4312.431,299,100
May 10, 202214.0914.7913.0013.1913.191,578,600
May 09, 202215.2915.4913.1813.3113.311,875,300
May 06, 202216.5916.5915.0215.2915.291,459,700
May 05, 202219.0719.6016.3716.4916.492,314,500
May 04, 202218.8319.7918.2119.4419.442,261,600
May 03, 202218.7119.9517.6718.7018.701,925,900
May 02, 202218.7719.7717.5318.7718.772,401,900
Apr 29, 202218.0518.6817.5718.4418.442,074,600
Apr 28, 202218.6020.3517.5218.0218.027,446,700
Apr 27, 202217.0019.4016.6818.3018.3015,196,300
Apr 26, 202216.3317.2415.4916.7916.7918,020,700
Apr 25, 202214.4918.9514.0518.7218.72109,832,000
Apr 22, 20227.868.107.557.777.77110,800
Apr 21, 20228.648.757.927.977.97104,900
Apr 20, 20228.558.658.008.408.40133,400
Apr 19, 20228.248.778.138.448.44100,100
Apr 18, 20228.728.728.138.318.3194,800
Apr 14, 20229.099.098.688.798.7977,400
Apr 13, 20229.009.338.539.119.11196,000
Apr 12, 202210.2510.259.029.049.04477,000
Apr 11, 202211.1711.1710.0410.1410.14359,600
Apr 08, 202211.9211.9211.0111.2311.2397,300
Apr 07, 202211.9812.5011.8712.0412.04118,300
Apr 06, 202211.7312.2411.5312.0512.05116,200
Apr 05, 202212.5413.0911.5712.0112.01360,000
Apr 04, 202211.5612.6011.4412.5012.50209,500
Apr 01, 202211.2411.8011.1011.4411.44117,500
Mar 31, 202211.4011.4811.0711.3811.3896,300
Mar 30, 202211.9212.1511.3211.4211.4286,700
Mar 29, 202211.2312.1011.2311.9111.91114,800
Mar 28, 202211.3711.6110.7011.1511.15159,900
Mar 25, 202211.8412.1311.3811.4811.48158,200
Mar 24, 202211.3512.0011.2711.8611.86154,700
Mar 23, 202210.9211.5410.7511.3711.37180,600
Mar 22, 202211.4611.4710.3011.0011.00402,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement