Australia markets open in 5 hours 41 minutes

Nkarta, Inc. (NKTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.63-0.34 (-5.70%)
As of 02:19PM EDT. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20245.976.105.635.635.63448,048
26 June 20246.096.095.745.975.97988,700
25 June 20245.576.155.526.136.13950,300
24 June 20245.555.665.335.605.601,080,600
21 June 20245.345.525.055.505.501,221,100
20 June 20245.235.405.045.305.30873,700
18 June 20245.605.765.115.275.27904,800
17 June 20245.916.055.405.675.67783,300
14 June 20246.126.255.906.016.01467,300
13 June 20246.316.516.076.236.23487,500
12 June 20246.816.886.266.326.32413,400
11 June 20246.516.666.206.506.50348,500
10 June 20246.476.706.376.616.61832,300
07 June 20246.646.756.506.606.60269,400
06 June 20246.977.056.646.716.71317,900
05 June 20246.617.136.397.007.00547,200
04 June 20246.887.076.576.596.59574,400
03 June 20246.787.396.676.836.83610,900
31 May 20246.567.176.526.796.79544,700
30 May 20246.486.666.366.506.50406,900
29 May 20246.286.596.106.566.56466,000
28 May 20246.446.766.296.476.47564,000
24 May 20246.546.766.326.446.44331,800
23 May 20246.946.946.436.546.54455,800
22 May 20246.537.056.516.956.95708,000
21 May 20246.646.746.396.536.53334,800
20 May 20246.516.836.436.736.73443,800
17 May 20246.826.886.486.536.53496,500
16 May 20246.917.096.416.826.82869,000
15 May 20246.767.216.606.886.88551,000
14 May 20246.696.786.316.556.551,631,700
13 May 20246.306.916.306.586.58906,700
10 May 20246.506.505.906.256.251,951,900
09 May 20246.336.456.196.306.301,045,200
08 May 20246.766.766.316.406.40674,600
07 May 20247.117.166.706.806.80619,900
06 May 20247.497.687.067.107.10930,700
03 May 20247.878.337.357.407.40820,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...