Canada markets closed

Nkarta, Inc. (NKTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.53-0.29 (-4.25%)
At close: 04:00PM EDT
6.49 -0.04 (-0.61%)
After hours: 04:29PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20246.826.886.486.536.53482,296
May 16, 20246.917.096.416.826.82869,000
May 15, 20246.767.216.606.886.88551,000
May 14, 20246.696.786.316.556.551,631,700
May 13, 20246.306.916.306.586.58906,700
May 10, 20246.506.505.906.256.251,951,900
May 09, 20246.336.456.196.306.301,045,200
May 08, 20246.766.766.316.406.40674,600
May 07, 20247.117.166.706.806.80619,900
May 06, 20247.497.687.067.107.10930,700
May 03, 20247.878.337.357.407.40820,300
May 02, 20247.637.777.257.537.531,119,800
May 01, 20246.677.766.607.497.491,147,200
Apr 30, 20246.786.856.566.686.68672,100
Apr 29, 20246.877.326.826.926.92657,000
Apr 26, 20246.837.146.526.876.87978,300
Apr 25, 20246.967.006.476.826.821,547,900
Apr 24, 20247.507.567.027.177.17675,900
Apr 23, 20247.457.827.297.567.56711,500
Apr 22, 20247.257.637.197.397.39827,400
Apr 19, 20247.707.967.187.297.29730,400
Apr 18, 20247.827.887.357.797.79680,400
Apr 17, 20247.857.997.657.867.861,082,300
Apr 16, 20248.538.537.527.797.791,060,300
Apr 15, 20248.669.098.558.738.731,020,500
Apr 12, 20248.649.118.598.748.74692,700
Apr 11, 20248.228.917.758.808.801,417,400
Apr 10, 20248.498.597.878.068.061,146,200
Apr 09, 20248.859.048.568.758.75840,300
Apr 08, 20249.529.528.858.868.861,046,300
Apr 05, 20249.389.709.079.399.39677,700
Apr 04, 20249.7110.169.399.409.401,511,500
Apr 03, 20249.8110.349.139.489.481,210,700
Apr 02, 202410.3610.489.609.899.89929,900
Apr 01, 202411.5911.8410.5610.8210.821,550,700
Mar 28, 202410.8011.3710.5910.8110.811,197,000
Mar 27, 20249.8811.449.8211.0911.092,624,500
Mar 26, 202410.8111.219.309.879.872,030,500
Mar 25, 202410.4711.3410.1610.4910.494,832,700
Mar 22, 202410.0011.168.478.928.923,381,200
Mar 21, 202413.1913.9012.6912.9812.98675,600
Mar 20, 202412.2212.8711.8012.7912.79449,300
Mar 19, 202411.1512.5711.0412.2212.22608,100
Mar 18, 202412.2412.2410.8811.4011.40540,300
Mar 15, 202411.7512.5311.0312.1612.16722,300
Mar 14, 202412.7512.8211.3411.3811.38858,300
Mar 13, 202412.7913.4712.7512.9012.90470,500
Mar 12, 202414.1214.3212.9013.1013.10889,700
Mar 11, 202414.5315.1113.7114.0014.00616,400
Mar 08, 202415.1315.6614.3314.6314.63818,900
Mar 07, 202415.9216.2414.6614.8814.881,209,500
Mar 06, 202413.4715.8313.2415.7115.711,077,500
Mar 05, 202413.1813.5212.6713.2213.22670,800
Mar 04, 202413.5813.8612.0713.0913.09965,300
Mar 01, 202412.5013.0112.0812.8412.84843,200
Feb 29, 202411.2812.2811.1812.0812.08868,300
Feb 28, 202411.6711.6710.8010.8710.87636,000
Feb 27, 202410.7311.8010.5711.4411.44735,700
Feb 26, 20249.5610.419.5610.3410.34471,900
Feb 23, 20249.8010.009.499.609.60276,600
Feb 22, 20249.579.959.509.509.50448,800
Feb 21, 202410.2010.209.409.539.53480,600
Feb 20, 202410.5610.769.9510.3210.32481,500
Feb 16, 202410.4510.9710.2610.8410.84901,500
Feb 15, 202410.4210.569.9810.4710.47775,900
Feb 14, 202410.9411.0910.2810.2810.28480,400
Feb 13, 202411.0511.1410.1410.4710.47860,700
Feb 12, 202411.2212.2011.2211.3111.311,111,200
Feb 09, 202411.0411.3510.9211.1111.11473,600
Feb 08, 202410.2011.0310.0010.9610.96573,300
Feb 07, 202410.0010.399.8610.1610.16530,700
Feb 06, 20249.1410.278.8710.2110.211,390,100
Feb 05, 20249.779.819.079.129.12843,500
Feb 02, 202410.5411.129.099.669.662,045,200
Feb 01, 20249.1810.689.0510.6110.611,095,500
Jan 31, 20249.159.608.989.049.041,007,600
Jan 30, 20249.379.709.099.239.23696,800
Jan 29, 20249.299.588.829.509.501,014,800
Jan 26, 20249.069.328.649.179.17889,600
Jan 25, 20248.378.998.268.908.901,120,000
Jan 24, 20248.068.467.918.308.301,050,500
Jan 23, 20247.928.127.567.917.91602,200
Jan 22, 20247.507.997.297.887.88979,900
Jan 19, 20248.398.447.027.427.422,040,900
Jan 18, 20249.149.238.318.518.511,978,900
Jan 17, 20248.559.298.468.988.982,053,900
Jan 16, 20248.749.018.048.698.691,943,600
Jan 12, 20249.7310.258.858.918.912,019,100
Jan 11, 20249.9310.339.219.719.712,414,500
Jan 10, 202410.2110.689.479.909.903,304,800
Jan 09, 202410.3411.629.8510.2010.2013,944,500
Jan 08, 20245.9911.235.9010.7310.7346,117,100
Jan 05, 20245.956.165.536.066.061,264,900
Jan 04, 20245.636.285.506.016.011,196,400
Jan 03, 20246.226.245.375.595.592,012,100
Jan 02, 20246.417.056.056.376.371,673,000
Dec 29, 20236.326.845.416.606.602,774,000
Dec 28, 20235.436.435.346.226.222,106,600
Dec 27, 20235.305.645.065.375.371,417,700
Dec 26, 20234.695.304.625.235.231,619,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...