5 DAY PERFORMANCE
-5.14%
1 MONTH PERFORMANCE
-8.29%
3 MONTH PERFORMANCE
-17.00%
6 MONTH PERFORMANCE
-31.12%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
-71.91%
Nkarta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $1.73 | $1.66 (-4.05%) | $1.75 | $1.66 | 625.36 K | $122.70 M |
| 06/26/2025 | $1.79 | $1.73 (-3.35%) | $1.79 | $1.70 | 1.03 M | $127.88 M |
| 06/25/2025 | $1.75 | $1.78 (1.71%) | $1.84 | $1.73 | 643.09 K | $131.57 M |
| 06/24/2025 | $1.76 | $1.75 (-0.57%) | $1.81 | $1.73 | 328.90 K | $129.35 M |
| 06/23/2025 | $1.78 | $1.75 (-1.69%) | $1.78 | $1.70 | 420.61 K | $129.35 M |
| 06/20/2025 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.76 | 416.46 K | $130.83 M |
| 06/18/2025 | $1.79 | $1.82 (1.68%) | $1.85 | $1.76 | 430.11 K | $134.53 M |
| 06/17/2025 | $1.86 | $1.81 (-2.69%) | $1.87 | $1.79 | 532.60 K | $133.79 M |
| 06/16/2025 | $1.89 | $1.89 (0%) | $1.90 | $1.82 | 354.72 K | $139.70 M |
| 06/13/2025 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.83 | 458.79 K | $137.48 M |
| 06/12/2025 | $1.97 | $1.91 (-3.05%) | $1.98 | $1.89 | 338.60 K | $141.18 M |
| 06/11/2025 | $2.00 | $2.00 (0%) | $2.04 | $1.94 | 414.70 K | $147.83 M |
| 06/10/2025 | $1.89 | $1.99 (5.29%) | $2.08 | $1.87 | 829.07 K | $147.09 M |
| 06/09/2025 | $1.91 | $1.87 (-2.09%) | $1.99 | $1.84 | 539.90 K | $138.22 M |
| 06/06/2025 | $1.83 | $1.90 (3.83%) | $1.94 | $1.81 | 615.35 K | $140.44 M |
| 06/05/2025 | $1.89 | $1.83 (-3.17%) | $1.91 | $1.82 | 372.40 K | $135.27 M |
| 06/04/2025 | $1.75 | $1.89 (8%) | $1.92 | $1.74 | 541.79 K | $139.70 M |
| 06/03/2025 | $1.73 | $1.77 (2.31%) | $1.81 | $1.70 | 463.70 K | $130.83 M |
| 06/02/2025 | $1.77 | $1.73 (-2.26%) | $1.80 | $1.70 | 453.80 K | $127.88 M |
| 05/30/2025 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.70 | 337.28 K | $128.61 M |
| 05/29/2025 | $1.77 | $1.81 (2.26%) | $1.82 | $1.75 | 227.80 K | $133.79 M |
| 05/28/2025 | $1.75 | $1.76 (0.57%) | $1.79 | $1.70 | 311.16 K | $130.09 M |
| 05/27/2025 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.73 | 334.22 K | $128.61 M |
| 05/23/2025 | $1.71 | $1.75 (2.34%) | $1.77 | $1.71 | 254.61 K | $129.35 M |
| 05/22/2025 | $1.70 | $1.77 (4.12%) | $1.77 | $1.66 | 368.03 K | $130.83 M |
| 05/21/2025 | $1.77 | $1.70 (-3.95%) | $1.81 | $1.69 | 353.50 K | $125.66 M |
| 05/20/2025 | $1.70 | $1.80 (5.88%) | $1.82 | $1.69 | 458.65 K | $133.05 M |
| 05/19/2025 | $1.74 | $1.70 (-2.3%) | $1.75 | $1.68 | 566.29 K | $125.66 M |
| 05/16/2025 | $1.74 | $1.74 (0%) | $1.76 | $1.70 | 591.35 K | $128.61 M |
| 05/15/2025 | $1.78 | $1.72 (-3.37%) | $1.80 | $1.68 | 718.80 K | $127.14 M |
| 05/14/2025 | $1.98 | $1.87 (-5.56%) | $2.01 | $1.87 | 302.70 K | $138.22 M |
| 05/13/2025 | $2.01 | $1.94 (-3.48%) | $2.03 | $1.87 | 427.70 K | $143.40 M |
| 05/12/2025 | $2.02 | $2.02 (0%) | $2.09 | $2.00 | 607.52 K | $149.31 M |
| 05/09/2025 | $1.97 | $1.93 (-2.03%) | $2.02 | $1.93 | 424.03 K | $142.04 M |
| 05/08/2025 | $1.86 | $1.95 (4.84%) | $1.98 | $1.81 | 461.31 K | $143.51 M |
| 05/07/2025 | $1.91 | $1.87 (-2.09%) | $1.96 | $1.86 | 343.31 K | $137.62 M |
| 05/06/2025 | $1.94 | $1.86 (-4.12%) | $1.96 | $1.81 | 695.12 K | $136.89 M |
| 05/05/2025 | $2.06 | $1.98 (-3.88%) | $2.10 | $1.95 | 314.75 K | $145.72 M |
| 05/02/2025 | $2.07 | $2.09 (0.97%) | $2.12 | $2.05 | 353.34 K | $153.81 M |
| 05/01/2025 | $2.10 | $2.05 (-2.38%) | $2.14 | $1.99 | 425.10 K | $150.87 M |
| 04/30/2025 | $1.92 | $2.12 (10.42%) | $2.14 | $1.90 | 564.80 K | $156.02 M |
| 04/29/2025 | $2.01 | $1.95 (-2.99%) | $2.04 | $1.94 | 659.82 K | $143.51 M |
| 04/28/2025 | $2.10 | $2.01 (-4.29%) | $2.16 | $1.98 | 656.91 K | $147.93 M |
| 04/25/2025 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.05 | 456.07 K | $155.29 M |
| 04/24/2025 | $2.16 | $2.20 (1.85%) | $2.21 | $2.10 | 498.70 K | $161.91 M |
| 04/23/2025 | $2.28 | $2.18 (-4.39%) | $2.28 | $2.07 | 928.14 K | $160.44 M |
| 04/22/2025 | $1.89 | $2.22 (17.46%) | $2.25 | $1.89 | 1.78 M | $163.38 M |
| 04/21/2025 | $1.78 | $1.85 (3.93%) | $1.95 | $1.78 | 709.50 K | $136.15 M |
| 04/17/2025 | $1.75 | $1.81 (3.43%) | $1.83 | $1.72 | 523.95 K | $133.21 M |
| 04/16/2025 | $1.73 | $1.75 (1.16%) | $1.84 | $1.67 | 1.33 M | $128.79 M |
| 04/15/2025 | $1.70 | $1.71 (0.59%) | $1.73 | $1.68 | 388.75 K | $125.85 M |
| 04/14/2025 | $1.63 | $1.70 (4.29%) | $1.70 | $1.60 | 685.10 K | $125.11 M |
| 04/11/2025 | $1.53 | $1.58 (3.27%) | $1.64 | $1.48 | 1.18 M | $116.28 M |
| 04/10/2025 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.48 | 559.42 K | $112.60 M |
| 04/09/2025 | $1.46 | $1.57 (7.53%) | $1.59 | $1.42 | 1.46 M | $115.54 M |
| 04/08/2025 | $1.60 | $1.51 (-5.63%) | $1.65 | $1.46 | 1.06 M | $111.13 M |
| 04/07/2025 | $1.53 | $1.56 (1.96%) | $1.65 | $1.49 | 1.21 M | $114.81 M |
| 04/04/2025 | $1.63 | $1.63 (0%) | $1.70 | $1.59 | 1.16 M | $119.96 M |
| 04/03/2025 | $1.80 | $1.71 (-5%) | $1.84 | $1.70 | 1.09 M | $125.85 M |
| 04/02/2025 | $1.84 | $1.91 (3.8%) | $1.99 | $1.80 | 1.59 M | $140.57 M |
| 04/01/2025 | $1.81 | $1.85 (2.21%) | $1.92 | $1.78 | 1.17 M | $136.15 M |
| 03/31/2025 | $1.80 | $1.84 (2.22%) | $1.92 | $1.76 | 1.86 M | $135.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
