-
5 DAY PERFORMANCE
-13.50% -
1 MONTH PERFORMANCE
-27.99% -
3 MONTH PERFORMANCE
-24.52% -
6 MONTH PERFORMANCE
-58.36% -
YEAR-TO-DATE PERFORMANCE
-40.76% -
1 YEAR PERFORMANCE
+187.50%
Nkarta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.98 | $3.92 (-1.51%) | $4.11 | $3.87 | 517,989 | $288.10 M |
| 10/03/2024 | $4.12 | $3.90 (-5.34%) | $4.28 | $3.83 | 1.26 M | $286.63 M |
| 10/02/2024 | $4.16 | $4.17 (0.24%) | $4.24 | $4.01 | 517,731 | $306.47 M |
| 10/01/2024 | $4.51 | $4.21 (-6.65%) | $4.53 | $4.11 | 566,539 | $309.41 M |
| 09/30/2024 | $4.63 | $4.52 (-2.38%) | $4.76 | $4.46 | 517,026 | $332.20 M |
| 09/27/2024 | $4.64 | $4.52 (-2.59%) | $4.72 | $4.40 | 395,308 | $332.20 M |
| 09/26/2024 | $4.77 | $4.58 (-3.98%) | $4.77 | $4.54 | 527,101 | $336.60 M |
| 09/25/2024 | $4.77 | $4.70 (-1.47%) | $4.94 | $4.68 | 538,920 | $345.42 M |
| 09/24/2024 | $4.86 | $4.75 (-2.26%) | $4.92 | $4.68 | 602,100 | $349.10 M |
| 09/23/2024 | $5.26 | $4.86 (-7.6%) | $5.26 | $4.84 | 534,594 | $357.18 M |
| 09/20/2024 | $5.33 | $5.21 (-2.25%) | $5.40 | $5.18 | 712,800 | $382.91 M |
| 09/19/2024 | $5.46 | $5.38 (-1.47%) | $5.68 | $5.31 | 385,000 | $395.40 M |
| 09/18/2024 | $5.40 | $5.27 (-2.41%) | $5.65 | $5.22 | 306,100 | $387.32 M |
| 09/17/2024 | $5.74 | $5.39 (-6.1%) | $5.83 | $5.31 | 391,311 | $396.14 M |
| 09/16/2024 | $5.70 | $5.65 (-0.88%) | $5.88 | $5.36 | 390,200 | $415.24 M |
| 09/13/2024 | $5.80 | $5.71 (-1.55%) | $5.94 | $5.53 | 539,900 | $419.65 M |
| 09/12/2024 | $6.48 | $5.59 (-13.73%) | $6.49 | $5.56 | 577,641 | $410.83 M |
| 09/11/2024 | $6.41 | $6.42 (0.16%) | $6.55 | $6.25 | 405,050 | $471.83 M |
| 09/10/2024 | $5.89 | $6.51 (10.53%) | $6.63 | $5.77 | 676,700 | $478.45 M |
| 09/09/2024 | $5.38 | $5.91 (9.85%) | $6.03 | $5.29 | 651,500 | $434.35 M |
| 09/06/2024 | $5.41 | $5.32 (-1.66%) | $5.45 | $5.19 | 382,149 | $390.99 M |
| 09/05/2024 | $5.38 | $5.43 (0.93%) | $5.52 | $5.15 | 333,811 | $399.08 M |
| 09/04/2024 | $5.13 | $5.39 (5.07%) | $5.46 | $5.08 | 410,347 | $396.14 M |
| 09/03/2024 | $5.32 | $5.15 (-3.2%) | $5.33 | $5.00 | 653,206 | $378.50 M |
| 08/30/2024 | $5.50 | $5.31 (-3.45%) | $5.56 | $5.12 | 385,400 | $390.26 M |
| 08/29/2024 | $5.25 | $5.50 (4.76%) | $5.56 | $5.19 | 384,014 | $404.22 M |
| 08/28/2024 | $5.36 | $5.24 (-2.24%) | $5.45 | $5.09 | 325,300 | $385.11 M |
| 08/27/2024 | $5.64 | $5.38 (-4.61%) | $5.71 | $5.35 | 430,656 | $395.40 M |
| 08/26/2024 | $5.37 | $5.66 (5.4%) | $5.68 | $5.36 | 539,800 | $415.98 M |
| 08/23/2024 | $5.22 | $5.32 (1.92%) | $5.45 | $5.21 | 556,524 | $390.99 M |
| 08/22/2024 | $5.43 | $5.15 (-5.16%) | $5.50 | $5.12 | 392,432 | $378.50 M |
| 08/21/2024 | $5.11 | $5.38 (5.28%) | $5.44 | $5.07 | 298,709 | $395.40 M |
| 08/20/2024 | $5.21 | $5.11 (-1.92%) | $5.23 | $4.95 | 447,700 | $375.56 M |
| 08/19/2024 | $5.04 | $5.21 (3.37%) | $5.23 | $4.98 | 632,700 | $382.91 M |
| 08/16/2024 | $4.97 | $5.07 (2.01%) | $5.13 | $4.83 | 508,497 | $372.62 M |
| 08/15/2024 | $5.31 | $5.01 (-5.65%) | $5.43 | $4.97 | 746,000 | $368.21 M |
| 08/14/2024 | $5.45 | $5.13 (-5.87%) | $6.28 | $4.97 | 2.11 M | $377.03 M |
| 08/13/2024 | $5.10 | $4.97 (-2.55%) | $5.20 | $4.89 | 460,903 | $365.27 M |
| 08/12/2024 | $5.03 | $5.07 (0.8%) | $5.23 | $4.89 | 442,636 | $372.62 M |
| 08/09/2024 | $5.37 | $4.93 (-8.19%) | $5.56 | $4.87 | 430,513 | $362.33 M |
| 08/08/2024 | $5.00 | $5.25 (5%) | $5.43 | $4.89 | 643,398 | $385.85 M |
| 08/07/2024 | $5.60 | $5.19 (-7.32%) | $5.66 | $5.13 | 454,004 | $381.44 M |
| 08/06/2024 | $6.00 | $5.48 (-8.67%) | $6.19 | $5.41 | 460,600 | $402.75 M |
| 08/05/2024 | $5.39 | $5.71 (5.94%) | $5.74 | $5.34 | 674,608 | $419.65 M |
| 08/02/2024 | $6.00 | $5.97 (-0.5%) | $6.17 | $5.77 | 785,200 | $438.76 M |
| 08/01/2024 | $6.60 | $6.41 (-2.88%) | $6.66 | $6.15 | 533,599 | $471.10 M |
| 07/31/2024 | $6.40 | $6.43 (0.47%) | $6.74 | $6.20 | 514,341 | $472.57 M |
| 07/30/2024 | $6.73 | $6.35 (-5.65%) | $6.99 | $6.33 | 385,133 | $466.69 M |
| 07/29/2024 | $7.01 | $6.69 (-4.56%) | $7.09 | $6.63 | 407,631 | $491.68 M |
| 07/26/2024 | $7.05 | $7.04 (-0.14%) | $7.24 | $6.89 | 408,625 | $517.40 M |
| 07/25/2024 | $6.67 | $6.91 (3.6%) | $7.07 | $6.57 | 436,994 | $507.85 M |
| 07/24/2024 | $6.73 | $6.64 (-1.34%) | $7.08 | $6.63 | 626,116 | $488.00 M |
| 07/23/2024 | $6.40 | $6.84 (6.87%) | $6.95 | $6.34 | 539,711 | $502.70 M |
| 07/22/2024 | $6.30 | $6.47 (2.7%) | $6.53 | $6.08 | 583,764 | $475.51 M |
| 07/19/2024 | $6.68 | $6.21 (-7.04%) | $6.68 | $6.14 | 745,859 | $456.40 M |
| 07/18/2024 | $7.54 | $6.65 (-11.8%) | $7.55 | $6.33 | 1.06 M | $488.74 M |
| 07/17/2024 | $7.74 | $7.57 (-2.2%) | $8.00 | $7.46 | 940,140 | $556.35 M |
| 07/16/2024 | $7.28 | $8.00 (9.89%) | $8.23 | $7.05 | 2.77 M | $587.96 M |
| 07/15/2024 | $6.56 | $7.02 (7.01%) | $7.24 | $6.53 | 972,528 | $515.93 M |
| 07/12/2024 | $6.68 | $6.51 (-2.54%) | $6.97 | $6.40 | 1.01 M | $478.45 M |
| 07/11/2024 | $5.56 | $6.47 (16.37%) | $6.56 | $5.56 | 1.03 M | $475.51 M |
| 07/10/2024 | $5.72 | $5.48 (-4.2%) | $5.74 | $5.40 | 510,043 | $402.75 M |
| 07/09/2024 | $5.28 | $5.72 (8.33%) | $5.73 | $5.16 | 623,645 | $420.39 M |
| 07/08/2024 | $5.27 | $5.30 (0.57%) | $5.48 | $5.16 | 567,452 | $389.52 M |
| 07/05/2024 | $5.33 | $5.18 (-2.81%) | $5.34 | $5.12 | 361,699 | $380.70 M |