5 DAY PERFORMANCE
+3.98%
1 MONTH PERFORMANCE
+22.22%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
-34.48%
YEAR-TO-DATE PERFORMANCE
-16.06%
1 YEAR PERFORMANCE
-71.76%
Nkarta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.07 | $2.09 (0.97%) | $2.12 | $2.05 | 353,326 | $153.81 M |
| 05/01/2025 | $2.10 | $2.05 (-2.38%) | $2.14 | $1.99 | 425,100 | $150.87 M |
| 04/30/2025 | $1.92 | $2.12 (10.42%) | $2.14 | $1.90 | 564,801 | $156.02 M |
| 04/29/2025 | $2.01 | $1.95 (-2.99%) | $2.04 | $1.94 | 659,821 | $143.51 M |
| 04/28/2025 | $2.10 | $2.01 (-4.29%) | $2.16 | $1.98 | 656,905 | $147.93 M |
| 04/25/2025 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.05 | 456,066 | $155.29 M |
| 04/24/2025 | $2.16 | $2.20 (1.85%) | $2.21 | $2.10 | 498,700 | $161.91 M |
| 04/23/2025 | $2.28 | $2.18 (-4.39%) | $2.28 | $2.07 | 928,143 | $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 | 709,500 | $136.15 M |
| 04/17/2025 | $1.75 | $1.81 (3.43%) | $1.83 | $1.72 | 523,949 | $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 | 388,751 | $125.85 M |
| 04/14/2025 | $1.63 | $1.70 (4.29%) | $1.70 | $1.60 | 685,098 | $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 | 559,415 | $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 |
| 03/28/2025 | $1.99 | $2.00 (0.5%) | $2.12 | $1.92 | 2.94 M | $147.19 M |
| 03/27/2025 | $1.53 | $1.97 (28.76%) | $2.34 | $1.52 | 27.28 M | $144.98 M |
| 03/26/2025 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.31 | 1.98 M | $100.83 M |
| 03/25/2025 | $1.55 | $1.43 (-7.74%) | $1.55 | $1.42 | 566,100 | $105.24 M |
| 03/24/2025 | $1.50 | $1.55 (3.33%) | $1.56 | $1.50 | 479,300 | $114.07 M |
| 03/21/2025 | $1.47 | $1.50 (2.04%) | $1.50 | $1.44 | 911,350 | $110.34 M |
| 03/20/2025 | $1.52 | $1.50 (-1.32%) | $1.54 | $1.48 | 782,200 | $110.34 M |
| 03/19/2025 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.50 | 1.02 M | $111.82 M |
| 03/18/2025 | $1.62 | $1.53 (-5.56%) | $1.62 | $1.51 | 1.18 M | $112.55 M |
| 03/17/2025 | $1.67 | $1.62 (-2.99%) | $1.68 | $1.60 | 994,800 | $119.17 M |
| 03/14/2025 | $1.74 | $1.66 (-4.6%) | $1.75 | $1.65 | 1.19 M | $122.12 M |
| 03/13/2025 | $1.82 | $1.72 (-5.49%) | $1.88 | $1.71 | 376,172 | $126.53 M |
| 03/12/2025 | $1.81 | $1.82 (0.55%) | $1.86 | $1.77 | 410,600 | $133.89 M |
| 03/11/2025 | $1.79 | $1.79 (0%) | $1.82 | $1.71 | 783,300 | $131.68 M |
| 03/10/2025 | $1.81 | $1.80 (-0.55%) | $1.88 | $1.75 | 783,375 | $132.41 M |
| 03/07/2025 | $1.87 | $1.84 (-1.6%) | $1.95 | $1.78 | 957,818 | $135.36 M |
| 03/06/2025 | $1.62 | $1.89 (16.67%) | $1.92 | $1.61 | 2.40 M | $139.03 M |
| 03/05/2025 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.57 | 1.22 M | $120.64 M |
| 03/04/2025 | $1.62 | $1.65 (1.85%) | $1.70 | $1.57 | 975,000 | $121.38 M |
| 03/03/2025 | $1.77 | $1.62 (-8.47%) | $1.80 | $1.62 | 761,641 | $119.17 M |
| 02/28/2025 | $1.72 | $1.75 (1.74%) | $1.77 | $1.70 | 948,724 | $128.74 M |
| 02/27/2025 | $1.82 | $1.75 (-3.85%) | $1.83 | $1.74 | 1.04 M | $128.74 M |
| 02/26/2025 | $1.87 | $1.80 (-3.74%) | $1.91 | $1.77 | 1.06 M | $132.41 M |
| 02/25/2025 | $1.96 | $1.88 (-4.08%) | $2.00 | $1.87 | 1.18 M | $138.30 M |
| 02/24/2025 | $2.05 | $1.97 (-3.9%) | $2.05 | $1.93 | 1.08 M | $144.92 M |
| 02/21/2025 | $2.18 | $2.05 (-5.96%) | $2.21 | $2.03 | 1.97 M | $150.80 M |
| 02/20/2025 | $2.29 | $2.15 (-6.11%) | $2.29 | $2.12 | 874,838 | $158.16 M |
| 02/19/2025 | $2.26 | $2.29 (1.33%) | $2.35 | $2.25 | 664,531 | $168.46 M |
| 02/18/2025 | $2.24 | $2.27 (1.34%) | $2.31 | $2.17 | 1.02 M | $166.99 M |
| 02/14/2025 | $2.13 | $2.21 (3.76%) | $2.28 | $2.12 | 675,672 | $162.57 M |
| 02/13/2025 | $2.08 | $2.12 (1.92%) | $2.15 | $2.06 | 360,600 | $155.95 M |
| 02/12/2025 | $2.01 | $2.07 (2.99%) | $2.09 | $1.97 | 560,486 | $152.28 M |
| 02/11/2025 | $2.09 | $2.03 (-2.87%) | $2.09 | $1.96 | 988,928 | $149.33 M |
| 02/10/2025 | $2.18 | $2.09 (-4.13%) | $2.20 | $2.06 | 702,600 | $153.75 M |
| 02/07/2025 | $2.34 | $2.17 (-7.26%) | $2.35 | $2.16 | 635,800 | $159.63 M |
| 02/06/2025 | $2.39 | $2.34 (-2.09%) | $2.42 | $2.32 | 403,508 | $172.14 M |
| 02/05/2025 | $2.28 | $2.39 (4.82%) | $2.43 | $2.25 | 788,594 | $175.82 M |
| 02/04/2025 | $2.17 | $2.26 (4.15%) | $2.27 | $2.10 | 632,800 | $166.25 M |
| 02/03/2025 | $2.25 | $2.17 (-3.56%) | $2.30 | $2.12 | 1.13 M | $159.63 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.
