Nkarta Inc (NKTX) Historical Stock Data

2.37 ↑0.17 (7.73%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NKTX is down -1.25% a day on average. There have been 14 days where Nkarta Inc closed green and 16 days where NKTX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.18	2.37	↑$0.19 (8.72%)	2.15	2.41	1.92M
2024-12-19	2.18	2.20	↑$0.02 (0.92%)	2.08	2.23	2.57M
2024-12-18	2.28	2.17	↓$0.11 (-4.82%)	2.13	2.39	1.63M
2024-12-17	2.28	2.27	↓$0.01 (-0.44%)	2.22	2.35	1.20M
2024-12-16	2.47	2.31	↓$0.16 (-6.48%)	2.29	2.50	1.60M
2024-12-13	2.30	2.34	↑$0.04 (1.74%)	2.24	2.44	3.32M
2024-12-12	2.48	2.29	↓$0.19 (-7.66%)	2.28	2.50	3.26M
2024-12-11	2.51	2.52	↑$0.01 (0.40%)	2.39	2.59	4.75M
2024-12-10	2.45	2.49	↑$0.04 (1.63%)	2.35	2.61	8.08M
2024-12-09	2.60	2.47	↓$0.13 (-5.00%)	2.47	2.69	2.14M
2024-12-06	2.65	2.58	↓$0.07 (-2.64%)	2.54	2.72	1.96M
2024-12-05	2.65	2.64	↓$0.01 (-0.38%)	2.57	2.79	1.50M
2024-12-04	2.71	2.72	↑$0.01 (0.37%)	2.63	2.85	1.49M
2024-12-03	3.08	2.70	↓$0.38 (-12.34%)	2.65	3.16	2.28M
2024-12-02	2.81	3.03	↑$0.22 (7.83%)	2.79	3.09	1.06M
2024-11-29	2.99	2.87	↓$0.12 (-4.01%)	2.78	2.99	1.18M
2024-11-27	2.65	2.99	↑$0.34 (12.83%)	2.65	3.00	1.85M
2024-11-26	2.59	2.61	↑$0.02 (0.77%)	2.53	2.67	1.22M
2024-11-25	2.54	2.59	↑$0.05 (1.97%)	2.49	2.70	1.80M
2024-11-22	2.45	2.45	↑$0.00 (0.00%)	2.40	2.50	1.94M
2024-11-21	2.48	2.44	↓$0.04 (-1.61%)	2.40	2.51	675.83K
2024-11-20	2.49	2.50	↑$0.01 (0.40%)	2.40	2.54	1M
2024-11-19	2.48	2.48	↑$0.00 (0.00%)	2.38	2.54	1.56M
2024-11-18	2.54	2.49	↓$0.05 (-1.97%)	2.45	2.62	1.72M
2024-11-15	2.70	2.53	↓$0.17 (-6.30%)	2.48	2.74	1.26M
2024-11-14	2.90	2.70	↓$0.20 (-6.90%)	2.62	2.93	1.09M
2024-11-13	3.10	2.91	↓$0.19 (-6.13%)	2.91	3.18	703.52K
2024-11-12	3.40	3.05	↓$0.35 (-10.29%)	3.04	3.40	827.36K
2024-11-11	3.23	3.39	↑$0.16 (4.95%)	3.23	3.81	1.37M
2024-11-08	3.29	3.19	↓$0.10 (-3.04%)	2.92	3.33	3.30M