UK markets close in 7 hours 20 minutes

Nkarta, Inc. (NKTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.53+0.04 (+0.53%)
At close: 04:00PM EDT
7.53 0.00 (0.00%)
After hours: 07:39PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20247.637.777.257.537.531,119,800
01 May 20246.677.766.607.497.491,147,200
30 Apr 20246.786.856.566.686.68672,100
29 Apr 20246.877.326.826.926.92657,000
26 Apr 20246.837.146.526.876.87978,300
25 Apr 20246.967.006.476.826.821,547,900
24 Apr 20247.507.567.027.177.17675,900
23 Apr 20247.457.827.297.567.56711,500
22 Apr 20247.257.637.197.397.39827,400
19 Apr 20247.707.967.187.297.29730,400
18 Apr 20247.827.887.357.797.79680,400
17 Apr 20247.857.997.657.867.861,082,300
16 Apr 20248.538.537.527.797.791,060,300
15 Apr 20248.669.098.558.738.731,020,500
12 Apr 20248.649.118.598.748.74692,700
11 Apr 20248.228.917.758.808.801,417,400
10 Apr 20248.498.597.878.068.061,146,200
09 Apr 20248.859.048.568.758.75840,300
08 Apr 20249.529.528.858.868.861,046,300
05 Apr 20249.389.709.079.399.39677,700
04 Apr 20249.7110.169.399.409.401,511,500
03 Apr 20249.8110.349.139.489.481,210,700
02 Apr 202410.3610.489.609.899.89929,900
01 Apr 202411.5911.8410.5610.8210.821,550,700
28 Mar 202410.8011.3710.5910.8110.811,197,000
27 Mar 20249.8811.449.8211.0911.092,624,500
26 Mar 202410.8111.219.309.879.872,030,500
25 Mar 202410.4711.3410.1610.4910.494,832,700
22 Mar 202410.0011.168.478.928.923,381,200
21 Mar 202413.1913.9012.6912.9812.98675,600
20 Mar 202412.2212.8711.8012.7912.79449,300
19 Mar 202411.1512.5711.0412.2212.22608,100
18 Mar 202412.2412.2410.8811.4011.40540,300
15 Mar 202411.7512.5311.0312.1612.16722,300
14 Mar 202412.7512.8211.3411.3811.38858,300
13 Mar 202412.7913.4712.7512.9012.90470,500
12 Mar 202414.1214.3212.9013.1013.10889,700
11 Mar 202414.5315.1113.7114.0014.00616,400
08 Mar 202415.1315.6614.3314.6314.63818,900
07 Mar 202415.9216.2414.6614.8814.881,209,500
06 Mar 202413.4715.8313.2415.7115.711,077,500
05 Mar 202413.1813.5212.6713.2213.22670,800
04 Mar 202413.5813.8612.0713.0913.09965,300
01 Mar 202412.5013.0112.0812.8412.84843,200
29 Feb 202411.2812.2811.1812.0812.08868,300
28 Feb 202411.6711.6710.8010.8710.87636,000
27 Feb 202410.7311.8010.5711.4411.44735,700
26 Feb 20249.5610.419.5610.3410.34471,900
23 Feb 20249.8010.009.499.609.60276,600
22 Feb 20249.579.959.509.509.50448,800
21 Feb 202410.2010.209.409.539.53480,600
20 Feb 202410.5610.769.9510.3210.32481,500
16 Feb 202410.4510.9710.2610.8410.84901,500
15 Feb 202410.4210.569.9810.4710.47775,900
14 Feb 202410.9411.0910.2810.2810.28480,400
13 Feb 202411.0511.1410.1410.4710.47860,700
12 Feb 202411.2212.2011.2211.3111.311,111,200
09 Feb 202411.0411.3510.9211.1111.11473,600
08 Feb 202410.2011.0310.0010.9610.96573,300
07 Feb 202410.0010.399.8610.1610.16530,700
06 Feb 20249.1410.278.8710.2110.211,390,100
05 Feb 20249.779.819.079.129.12843,500
02 Feb 202410.5411.129.099.669.662,045,200
01 Feb 20249.1810.689.0510.6110.611,095,500
31 Jan 20249.159.608.989.049.041,007,600
30 Jan 20249.379.709.099.239.23696,800
29 Jan 20249.299.588.829.509.501,014,800
26 Jan 20249.069.328.649.179.17889,600
25 Jan 20248.378.998.268.908.901,120,000
24 Jan 20248.068.467.918.308.301,050,500
23 Jan 20247.928.127.567.917.91602,200
22 Jan 20247.507.997.297.887.88979,900
19 Jan 20248.398.447.027.427.422,040,900
18 Jan 20249.149.238.318.518.511,978,900
17 Jan 20248.559.298.468.988.982,053,900
16 Jan 20248.749.018.048.698.691,943,600
12 Jan 20249.7310.258.858.918.912,019,100
11 Jan 20249.9310.339.219.719.712,414,500
10 Jan 202410.2110.689.479.909.903,304,800
09 Jan 202410.3411.629.8510.2010.2013,944,500
08 Jan 20245.9911.235.9010.7310.7346,117,100
05 Jan 20245.956.165.536.066.061,264,900
04 Jan 20245.636.285.506.016.011,196,400
03 Jan 20246.226.245.375.595.592,012,100
02 Jan 20246.417.056.056.376.371,673,000
29 Dec 20236.326.845.416.606.602,774,000
28 Dec 20235.436.435.346.226.222,106,600
27 Dec 20235.305.645.065.375.371,417,700
26 Dec 20234.695.304.625.235.231,619,800
22 Dec 20233.894.713.894.634.631,803,700
21 Dec 20233.754.063.713.913.91994,800
20 Dec 20233.854.023.653.673.671,611,000
19 Dec 20233.173.933.143.873.871,311,400
18 Dec 20233.193.273.083.123.12762,100
15 Dec 20232.963.262.903.203.201,555,000
14 Dec 20232.832.982.812.932.931,266,400
13 Dec 20232.792.822.602.782.78566,400
12 Dec 20232.782.812.682.772.77321,400
11 Dec 20232.802.852.652.792.79404,300
08 Dec 20232.802.822.662.732.73414,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...