Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nkarta Inc (NQ: NKTX )

2.990 +0.380 (+14.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.650 2.995 2.650 2.990 1,847,086 +0.38(+14.56%)
Nov 26, 2024 2.590 2.670 2.530 2.610 1,215,776 +0.02(+0.77%)
Nov 25, 2024 2.540 2.700 2.490 2.590 1,800,518 +0.14(+5.71%)
Nov 22, 2024 2.450 2.500 2.400 2.450 1,937,354 +0.01(+0.41%)
Nov 21, 2024 2.480 2.510 2.395 2.440 675,728 -0.06(-2.40%)
Nov 20, 2024 2.490 2.540 2.400 2.500 1,000,613 +0.02(+0.81%)
Nov 19, 2024 2.480 2.540 2.380 2.480 1,564,650 -0.01(-0.40%)
Nov 18, 2024 2.540 2.620 2.450 2.490 1,719,296 -0.04(-1.58%)
Nov 15, 2024 2.700 2.735 2.480 2.530 1,257,342 -0.17(-6.30%)
Nov 14, 2024 2.900 2.930 2.620 2.700 1,087,167 -0.21(-7.22%)
Nov 13, 2024 3.100 3.178 2.910 2.910 704,553 -0.14(-4.59%)
Nov 12, 2024 3.400 3.400 3.040 3.050 827,355 -0.34(-10.03%)
Nov 11, 2024 3.230 3.810 3.230 3.390 1,367,015 +0.20(+6.27%)
Nov 08, 2024 3.290 3.330 2.920 3.190 3,299,964 -0.08(-2.45%)
Nov 07, 2024 3.350 3.380 3.167 3.270 595,178 -0.08(-2.39%)
Nov 06, 2024 3.430 3.520 3.285 3.350 716,182 +0.10(+3.08%)
Nov 05, 2024 3.230 3.295 3.140 3.250 1,199,472 +0.02(+0.62%)
Nov 04, 2024 3.160 3.450 3.140 3.230 713,834 +0.04(+1.25%)
Nov 01, 2024 3.100 3.255 3.100 3.190 501,073 +0.11(+3.57%)
Oct 31, 2024 3.330 3.425 3.080 3.080 823,584 -0.25(-7.51%)
Oct 30, 2024 3.370 3.685 3.305 3.330 816,154 -0.08(-2.35%)
Oct 29, 2024 3.430 3.460 3.250 3.410 1,223,613 -0.05(-1.45%)
Oct 28, 2024 3.350 3.495 3.280 3.460 1,333,992 +0.13(+3.90%)
Oct 25, 2024 3.680 3.680 3.320 3.330 981,592 -0.31(-8.52%)
Oct 24, 2024 3.870 3.920 3.635 3.640 701,396 -0.23(-5.94%)
Oct 23, 2024 4.110 4.118 3.810 3.870 691,663 -0.29(-6.97%)
Oct 22, 2024 4.190 4.220 4.040 4.160 911,994 -0.06(-1.42%)
Oct 21, 2024 4.270 4.545 4.180 4.220 739,972 -0.04(-0.94%)
Oct 18, 2024 4.000 4.400 3.970 4.260 703,366 +0.26(+6.50%)
Oct 17, 2024 4.350 4.360 3.970 4.000 635,618 -0.34(-7.83%)
Oct 16, 2024 4.030 4.425 3.870 4.340 811,879 +0.37(+9.32%)
Oct 15, 2024 3.920 4.020 3.770 3.970 422,418 +0.03(+0.76%)
Oct 14, 2024 3.870 4.155 3.870 3.940 626,962 +0.05(+1.29%)
Oct 11, 2024 3.710 3.910 3.603 3.890 437,935 +0.18(+4.85%)
Oct 10, 2024 3.880 3.880 3.600 3.710 985,615 -0.23(-5.84%)
Oct 09, 2024 4.020 4.100 3.855 3.940 665,246 +0.04(+1.03%)
Oct 08, 2024 3.900 4.005 3.830 3.900 723,615 +0.06(+1.56%)
Oct 07, 2024 3.890 3.910 3.700 3.840 542,816 -0.08(-2.04%)
Oct 04, 2024 3.980 4.111 3.870 3.920 523,740 +0.02(+0.51%)
Oct 03, 2024 4.120 4.280 3.830 3.900 1,262,694 -0.27(-6.47%)
Oct 02, 2024 4.160 4.240 4.010 4.170 517,726 -0.04(-0.95%)
Oct 01, 2024 4.510 4.525 4.110 4.210 566,509 -0.31(-6.86%)
Sep 30, 2024 4.630 4.760 4.460 4.520 516,926 +0.00(+0.00%)
Sep 27, 2024 4.640 4.720 4.400 4.520 395,308 -0.06(-1.31%)
Sep 26, 2024 4.770 4.770 4.540 4.580 527,101 -0.12(-2.55%)
Sep 25, 2024 4.770 4.940 4.680 4.700 538,721 -0.05(-1.05%)
Sep 24, 2024 4.860 4.920 4.680 4.750 602,097 -0.11(-2.26%)
Sep 23, 2024 5.260 5.260 4.840 4.860 534,594 -0.35(-6.72%)
Sep 20, 2024 5.330 5.395 5.180 5.210 712,800 -0.17(-3.16%)
Sep 19, 2024 5.460 5.675 5.310 5.380 384,955 +0.11(+2.09%)
Sep 18, 2024 5.400 5.650 5.220 5.270 306,072 -0.12(-2.23%)
Sep 17, 2024 5.740 5.829 5.310 5.390 391,311 -0.26(-4.60%)
Sep 16, 2024 5.700 5.880 5.360 5.650 390,155 -0.06(-1.05%)
Sep 13, 2024 5.800 5.940 5.530 5.710 539,871 +0.12(+2.15%)
Sep 12, 2024 6.480 6.485 5.560 5.590 576,612 -0.83(-12.93%)
Sep 11, 2024 6.410 6.554 6.250 6.420 405,050 -0.09(-1.38%)
Sep 10, 2024 5.890 6.628 5.770 6.510 676,670 +0.60(+10.15%)
Sep 09, 2024 5.380 6.030 5.285 5.910 651,460 +0.59(+11.09%)
Sep 06, 2024 5.410 5.450 5.190 5.320 382,149 -0.11(-2.03%)
Sep 05, 2024 5.380 5.520 5.150 5.430 333,811 +0.04(+0.74%)
Sep 04, 2024 5.130 5.460 5.081 5.390 410,333 +0.24(+4.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.