Nkarta, Inc. - Common Stock (NKTX)
1.8700
-0.0700 (-3.61%)
NASDAQ · Last Trade: May 14th, 11:49 PM EDT
Historical Prices For Nkarta, Inc. - Common Stock (NKTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2025 | 1.98 | 2.01 | 1.87 | 1.87 | 299,657 | 1.87 |
| 5/13/2025 | 2.01 | 2.03 | 1.86 | 1.94 | 427,652 | 1.94 |
| 5/12/2025 | 2.02 | 2.08 | 2.00 | 2.02 | 607,416 | 2.02 |
| 5/09/2025 | 1.97 | 2.02 | 1.93 | 1.93 | 424,028 | 1.93 |
| 5/08/2025 | 1.86 | 1.98 | 1.81 | 1.95 | 461,301 | 1.95 |
| 5/07/2025 | 1.91 | 1.96 | 1.86 | 1.87 | 343,307 | 1.87 |
| 5/06/2025 | 1.94 | 1.96 | 1.81 | 1.86 | 694,745 | 1.86 |
| 5/05/2025 | 2.06 | 2.10 | 1.95 | 1.98 | 314,716 | 1.98 |
| 5/02/2025 | 2.07 | 2.12 | 2.05 | 2.09 | 353,339 | 2.09 |
| 5/01/2025 | 2.10 | 2.14 | 1.99 | 2.05 | 423,553 | 2.05 |
| 4/30/2025 | 1.92 | 2.14 | 1.90 | 2.12 | 564,601 | 2.12 |
| 4/29/2025 | 2.01 | 2.04 | 1.94 | 1.95 | 659,816 | 1.95 |
| 4/28/2025 | 2.10 | 2.16 | 1.98 | 2.01 | 656,905 | 2.01 |
| 4/25/2025 | 2.15 | 2.15 | 2.04 | 2.11 | 456,066 | 2.11 |
| 4/24/2025 | 2.16 | 2.21 | 2.10 | 2.20 | 498,687 | 2.20 |
| 4/23/2025 | 2.28 | 2.28 | 2.07 | 2.18 | 927,993 | 2.18 |
| 4/22/2025 | 1.89 | 2.25 | 1.89 | 2.22 | 1,782,130 | 2.22 |
| 4/21/2025 | 1.78 | 1.95 | 1.78 | 1.85 | 709,142 | 1.85 |
| 4/17/2025 | 1.75 | 1.83 | 1.72 | 1.81 | 523,949 | 1.81 |
| 4/16/2025 | 1.73 | 1.84 | 1.67 | 1.75 | 1,325,490 | 1.75 |
| 4/15/2025 | 1.70 | 1.73 | 1.68 | 1.71 | 388,751 | 1.71 |
| 4/14/2025 | 1.63 | 1.70 | 1.60 | 1.70 | 685,065 | 1.70 |
| 4/11/2025 | 1.53 | 1.64 | 1.48 | 1.57 | 1,181,452 | 1.57 |
| 4/10/2025 | 1.54 | 1.55 | 1.48 | 1.53 | 559,415 | 1.53 |
| 4/09/2025 | 1.46 | 1.59 | 1.42 | 1.57 | 1,459,258 | 1.57 |
| 4/08/2025 | 1.60 | 1.65 | 1.46 | 1.51 | 1,064,745 | 1.51 |
| 4/07/2025 | 1.53 | 1.64 | 1.49 | 1.56 | 1,209,549 | 1.56 |
| 4/04/2025 | 1.63 | 1.70 | 1.59 | 1.61 | 1,155,170 | 1.61 |
| 4/03/2025 | 1.80 | 1.83 | 1.70 | 1.71 | 1,089,795 | 1.71 |
| 4/02/2025 | 1.84 | 1.99 | 1.80 | 1.91 | 1,589,689 | 1.91 |
| 4/01/2025 | 1.81 | 1.92 | 1.78 | 1.84 | 1,174,263 | 1.84 |
| 3/31/2025 | 1.80 | 1.92 | 1.76 | 1.84 | 1,859,968 | 1.84 |
| 3/28/2025 | 1.99 | 2.12 | 1.92 | 2.00 | 2,940,297 | 2.00 |
| 3/27/2025 | 1.53 | 2.34 | 1.52 | 1.97 | 27,250,665 | 1.97 |
| 3/26/2025 | 1.44 | 1.44 | 1.31 | 1.37 | 1,979,030 | 1.37 |
| 3/25/2025 | 1.55 | 1.55 | 1.42 | 1.43 | 565,784 | 1.43 |
| 3/24/2025 | 1.50 | 1.56 | 1.50 | 1.55 | 479,261 | 1.55 |
| 3/21/2025 | 1.47 | 1.50 | 1.44 | 1.50 | 911,350 | 1.50 |
| 3/20/2025 | 1.52 | 1.53 | 1.48 | 1.50 | 782,153 | 1.50 |
| 3/19/2025 | 1.55 | 1.56 | 1.50 | 1.52 | 1,016,911 | 1.52 |
| 3/18/2025 | 1.62 | 1.62 | 1.51 | 1.53 | 1,179,486 | 1.53 |
| 3/17/2025 | 1.67 | 1.68 | 1.60 | 1.62 | 994,769 | 1.62 |
| 3/14/2025 | 1.74 | 1.75 | 1.65 | 1.66 | 1,190,986 | 1.66 |
| 3/13/2025 | 1.82 | 1.88 | 1.71 | 1.72 | 375,962 | 1.72 |
| 3/12/2025 | 1.81 | 1.86 | 1.77 | 1.82 | 410,583 | 1.82 |
| 3/11/2025 | 1.79 | 1.82 | 1.71 | 1.79 | 783,260 | 1.79 |
| 3/10/2025 | 1.81 | 1.88 | 1.75 | 1.80 | 783,363 | 1.80 |
| 3/07/2025 | 1.87 | 1.95 | 1.77 | 1.84 | 957,818 | 1.84 |
| 3/06/2025 | 1.62 | 1.92 | 1.60 | 1.89 | 2,399,336 | 1.89 |
| 3/05/2025 | 1.65 | 1.67 | 1.57 | 1.64 | 1,216,486 | 1.64 |
| 3/04/2025 | 1.62 | 1.70 | 1.57 | 1.65 | 974,032 | 1.65 |
| 3/03/2025 | 1.77 | 1.80 | 1.62 | 1.62 | 761,641 | 1.62 |
| 2/28/2025 | 1.72 | 1.77 | 1.70 | 1.75 | 948,724 | 1.75 |
| 2/27/2025 | 1.82 | 1.82 | 1.74 | 1.75 | 1,043,977 | 1.75 |
| 2/26/2025 | 1.87 | 1.91 | 1.77 | 1.80 | 1,059,447 | 1.80 |
| 2/25/2025 | 1.96 | 2.00 | 1.86 | 1.88 | 1,175,059 | 1.88 |
| 2/24/2025 | 2.05 | 2.05 | 1.93 | 1.97 | 1,076,460 | 1.97 |
| 2/21/2025 | 2.18 | 2.21 | 2.02 | 2.05 | 1,973,969 | 2.05 |
| 2/20/2025 | 2.29 | 2.29 | 2.12 | 2.15 | 874,784 | 2.15 |
| 2/19/2025 | 2.26 | 2.35 | 2.25 | 2.29 | 664,484 | 2.29 |
| 2/18/2025 | 2.24 | 2.31 | 2.17 | 2.27 | 1,018,032 | 2.27 |