-
5 DAY PERFORMANCE
-3.16% -
1 MONTH PERFORMANCE
-41.11% -
3 MONTH PERFORMANCE
-52.43% -
6 MONTH PERFORMANCE
-64.75% -
YEAR-TO-DATE PERFORMANCE
-62.88% -
1 YEAR PERFORMANCE
-5.41%
Nkarta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.45 | $2.45 (0%) | $2.50 | $2.40 | 1.93 M | $180.23 M |
| 11/21/2024 | $2.48 | $2.44 (-1.61%) | $2.51 | $2.40 | 675,828 | $179.49 M |
| 11/20/2024 | $2.49 | $2.50 (0.4%) | $2.54 | $2.40 | 1.00 M | $183.91 M |
| 11/19/2024 | $2.48 | $2.48 (0%) | $2.54 | $2.38 | 1.56 M | $182.44 M |
| 11/18/2024 | $2.54 | $2.49 (-1.97%) | $2.62 | $2.45 | 1.72 M | $183.17 M |
| 11/15/2024 | $2.70 | $2.53 (-6.3%) | $2.74 | $2.48 | 1.26 M | $186.12 M |
| 11/14/2024 | $2.90 | $2.70 (-6.9%) | $2.93 | $2.62 | 1.09 M | $198.62 M |
| 11/13/2024 | $3.10 | $2.91 (-6.13%) | $3.18 | $2.91 | 703,520 | $214.07 M |
| 11/12/2024 | $3.40 | $3.05 (-10.29%) | $3.40 | $3.04 | 827,700 | $224.37 M |
| 11/11/2024 | $3.23 | $3.39 (4.95%) | $3.81 | $3.23 | 1.37 M | $249.38 M |
| 11/08/2024 | $3.29 | $3.19 (-3.04%) | $3.33 | $2.92 | 3.30 M | $234.67 M |
| 11/07/2024 | $3.35 | $3.27 (-2.39%) | $3.38 | $3.17 | 595,296 | $240.55 M |
| 11/06/2024 | $3.43 | $3.35 (-2.33%) | $3.52 | $3.28 | 716,240 | $246.44 M |
| 11/05/2024 | $3.23 | $3.25 (0.62%) | $3.30 | $3.14 | 1.20 M | $239.08 M |
| 11/04/2024 | $3.16 | $3.23 (2.22%) | $3.45 | $3.14 | 713,835 | $237.61 M |
| 11/01/2024 | $3.10 | $3.19 (2.9%) | $3.26 | $3.10 | 501,100 | $234.67 M |
| 10/31/2024 | $3.33 | $3.08 (-7.51%) | $3.43 | $3.08 | 823,884 | $226.57 M |
| 10/30/2024 | $3.37 | $3.33 (-1.19%) | $3.69 | $3.31 | 816,200 | $244.97 M |
| 10/29/2024 | $3.43 | $3.41 (-0.58%) | $3.46 | $3.25 | 1.22 M | $250.85 M |
| 10/28/2024 | $3.35 | $3.46 (3.28%) | $3.50 | $3.28 | 1.33 M | $254.53 M |
| 10/25/2024 | $3.68 | $3.33 (-9.51%) | $3.68 | $3.32 | 981,600 | $244.97 M |
| 10/24/2024 | $3.87 | $3.64 (-5.94%) | $3.92 | $3.64 | 701,942 | $267.77 M |
| 10/23/2024 | $4.11 | $3.87 (-5.84%) | $4.12 | $3.81 | 692,093 | $284.69 M |
| 10/22/2024 | $4.19 | $4.16 (-0.72%) | $4.22 | $4.04 | 912,000 | $306.02 M |
| 10/21/2024 | $4.27 | $4.22 (-1.17%) | $4.55 | $4.18 | 740,000 | $310.44 M |
| 10/18/2024 | $4.00 | $4.26 (6.5%) | $4.40 | $3.97 | 703,366 | $313.38 M |
| 10/17/2024 | $4.35 | $4.00 (-8.05%) | $4.36 | $3.97 | 635,643 | $294.25 M |
| 10/16/2024 | $4.03 | $4.34 (7.69%) | $4.43 | $3.87 | 812,200 | $319.26 M |
| 10/15/2024 | $3.92 | $3.97 (1.28%) | $4.02 | $3.77 | 422,418 | $292.05 M |
| 10/14/2024 | $3.87 | $3.94 (1.81%) | $4.16 | $3.87 | 627,300 | $289.84 M |
| 10/11/2024 | $3.71 | $3.89 (4.85%) | $3.91 | $3.60 | 437,935 | $286.16 M |
| 10/10/2024 | $3.88 | $3.71 (-4.38%) | $3.88 | $3.60 | 985,916 | $272.92 M |
| 10/09/2024 | $4.02 | $3.94 (-1.99%) | $4.10 | $3.86 | 665,247 | $289.84 M |
| 10/08/2024 | $3.90 | $3.90 (0%) | $4.01 | $3.83 | 723,615 | $286.90 M |
| 10/07/2024 | $3.89 | $3.84 (-1.29%) | $3.91 | $3.70 | 542,816 | $282.48 M |
| 10/04/2024 | $3.98 | $3.92 (-1.51%) | $4.11 | $3.87 | 523,740 | $288.37 M |
| 10/03/2024 | $4.12 | $3.90 (-5.34%) | $4.28 | $3.83 | 1.26 M | $286.90 M |
| 10/02/2024 | $4.16 | $4.17 (0.24%) | $4.24 | $4.01 | 517,731 | $306.76 M |
| 10/01/2024 | $4.51 | $4.21 (-6.65%) | $4.53 | $4.11 | 566,539 | $309.70 M |
| 09/30/2024 | $4.63 | $4.52 (-2.38%) | $4.76 | $4.46 | 517,026 | $332.51 M |
| 09/27/2024 | $4.64 | $4.52 (-2.59%) | $4.72 | $4.40 | 395,308 | $332.51 M |
| 09/26/2024 | $4.77 | $4.58 (-3.98%) | $4.77 | $4.54 | 527,101 | $336.92 M |
| 09/25/2024 | $4.77 | $4.70 (-1.47%) | $4.94 | $4.68 | 538,920 | $345.75 M |
| 09/24/2024 | $4.86 | $4.75 (-2.26%) | $4.92 | $4.68 | 602,100 | $349.43 M |
| 09/23/2024 | $5.26 | $4.86 (-7.6%) | $5.26 | $4.84 | 534,594 | $357.52 M |
| 09/20/2024 | $5.33 | $5.21 (-2.25%) | $5.40 | $5.18 | 712,800 | $383.26 M |
| 09/19/2024 | $5.46 | $5.38 (-1.47%) | $5.68 | $5.31 | 385,000 | $395.77 M |
| 09/18/2024 | $5.40 | $5.27 (-2.41%) | $5.65 | $5.22 | 306,100 | $387.68 M |
| 09/17/2024 | $5.74 | $5.39 (-6.1%) | $5.83 | $5.31 | 391,311 | $396.51 M |
| 09/16/2024 | $5.70 | $5.65 (-0.88%) | $5.88 | $5.36 | 390,200 | $415.63 M |
| 09/13/2024 | $5.80 | $5.71 (-1.55%) | $5.94 | $5.53 | 539,900 | $420.05 M |
| 09/12/2024 | $6.48 | $5.59 (-13.73%) | $6.49 | $5.56 | 577,641 | $411.22 M |
| 09/11/2024 | $6.41 | $6.42 (0.16%) | $6.55 | $6.25 | 405,050 | $472.28 M |
| 09/10/2024 | $5.89 | $6.51 (10.53%) | $6.63 | $5.77 | 676,700 | $478.90 M |
| 09/09/2024 | $5.38 | $5.91 (9.85%) | $6.03 | $5.29 | 651,500 | $434.76 M |
| 09/06/2024 | $5.41 | $5.32 (-1.66%) | $5.45 | $5.19 | 382,149 | $391.36 M |
| 09/05/2024 | $5.38 | $5.43 (0.93%) | $5.52 | $5.15 | 333,811 | $399.45 M |
| 09/04/2024 | $5.13 | $5.39 (5.07%) | $5.46 | $5.08 | 410,347 | $396.51 M |
| 09/03/2024 | $5.32 | $5.15 (-3.2%) | $5.33 | $5.00 | 653,206 | $378.85 M |
| 08/30/2024 | $5.50 | $5.31 (-3.45%) | $5.56 | $5.12 | 385,400 | $390.62 M |
| 08/29/2024 | $5.25 | $5.50 (4.76%) | $5.56 | $5.19 | 384,014 | $404.60 M |
| 08/28/2024 | $5.36 | $5.24 (-2.24%) | $5.45 | $5.09 | 325,300 | $385.47 M |
| 08/27/2024 | $5.64 | $5.38 (-4.61%) | $5.71 | $5.35 | 430,656 | $395.77 M |
| 08/26/2024 | $5.37 | $5.66 (5.4%) | $5.68 | $5.36 | 539,800 | $416.37 M |
| 08/23/2024 | $5.22 | $5.32 (1.92%) | $5.45 | $5.21 | 556,524 | $391.36 M |
| 08/22/2024 | $5.43 | $5.15 (-5.16%) | $5.50 | $5.12 | 392,432 | $378.85 M |