5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
-7.28%
3 MONTH PERFORMANCE
-47.16%
6 MONTH PERFORMANCE
-59.46%
YEAR-TO-DATE PERFORMANCE
-63.33%
1 YEAR PERFORMANCE
-53.73%
Nkarta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $2.31 | $2.42 (4.76%) | $2.42 | $2.31 | 984,439 | $173.24 M |
| 12/24/2024 | $2.49 | $2.35 (-5.62%) | $2.51 | $2.25 | 1.23 M | $172.87 M |
| 12/23/2024 | $2.38 | $2.50 (5.04%) | $2.51 | $2.28 | 2.99 M | $183.91 M |
| 12/20/2024 | $2.18 | $2.37 (8.72%) | $2.40 | $2.15 | 1.92 M | $174.35 M |
| 12/19/2024 | $2.18 | $2.20 (0.92%) | $2.23 | $2.08 | 2.57 M | $161.84 M |
| 12/18/2024 | $2.28 | $2.17 (-4.82%) | $2.39 | $2.13 | 1.63 M | $159.63 M |
| 12/17/2024 | $2.28 | $2.27 (-0.44%) | $2.35 | $2.22 | 1.20 M | $166.99 M |
| 12/16/2024 | $2.47 | $2.31 (-6.48%) | $2.50 | $2.29 | 1.60 M | $169.93 M |
| 12/13/2024 | $2.30 | $2.34 (1.74%) | $2.44 | $2.24 | 3.35 M | $172.14 M |
| 12/12/2024 | $2.48 | $2.29 (-7.66%) | $2.50 | $2.28 | 3.26 M | $168.46 M |
| 12/11/2024 | $2.51 | $2.52 (0.4%) | $2.59 | $2.38 | 4.75 M | $185.38 M |
| 12/10/2024 | $2.45 | $2.49 (1.63%) | $2.61 | $2.35 | 8.09 M | $183.17 M |
| 12/09/2024 | $2.60 | $2.47 (-5%) | $2.69 | $2.47 | 2.14 M | $181.70 M |
| 12/06/2024 | $2.65 | $2.58 (-2.64%) | $2.72 | $2.54 | 1.96 M | $189.79 M |
| 12/05/2024 | $2.65 | $2.64 (-0.38%) | $2.79 | $2.57 | 1.50 M | $194.21 M |
| 12/04/2024 | $2.71 | $2.72 (0.37%) | $2.85 | $2.63 | 1.49 M | $200.09 M |
| 12/03/2024 | $3.08 | $2.70 (-12.34%) | $3.16 | $2.65 | 2.28 M | $198.62 M |
| 12/02/2024 | $2.81 | $3.03 (7.83%) | $3.09 | $2.79 | 1.06 M | $222.90 M |
| 11/29/2024 | $2.99 | $2.87 (-4.01%) | $2.99 | $2.78 | 1.18 M | $211.13 M |
| 11/27/2024 | $2.65 | $2.99 (12.83%) | $3.00 | $2.65 | 1.85 M | $219.95 M |
| 11/26/2024 | $2.59 | $2.61 (0.77%) | $2.67 | $2.53 | 1.22 M | $192.00 M |
| 11/25/2024 | $2.54 | $2.59 (1.97%) | $2.70 | $2.49 | 1.81 M | $190.53 M |
| 11/22/2024 | $2.45 | $2.45 (0%) | $2.50 | $2.40 | 1.94 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 |