Nkarta Inc (NKTX) Historical Stock Data
7.40 ↓0.13 (-1.73%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NKTX is down -1.37% a day on average. There have been 13 days where Nkarta Inc closed green and 17 days where NKTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.87 | 7.40 | ↓$0.47 (-5.97%) | 7.35 | 8.33 | 820.34K |
| 2024-05-02 | 7.63 | 7.53 | ↓$0.10 (-1.31%) | 7.25 | 7.77 | 1.12M |
| 2024-05-01 | 6.67 | 7.49 | ↑$0.82 (12.29%) | 6.60 | 7.76 | 1.15M |
| 2024-04-30 | 6.78 | 6.68 | ↓$0.10 (-1.47%) | 6.56 | 6.85 | 672.15K |
| 2024-04-29 | 6.87 | 6.92 | ↑$0.05 (0.73%) | 6.82 | 7.32 | 657.04K |
| 2024-04-26 | 6.83 | 6.87 | ↑$0.04 (0.59%) | 6.52 | 7.14 | 0.98M |
| 2024-04-25 | 6.96 | 6.82 | ↓$0.14 (-2.01%) | 6.47 | 7.00 | 1.55M |
| 2024-04-24 | 7.50 | 7.17 | ↓$0.33 (-4.40%) | 7.02 | 7.56 | 675.89K |
| 2024-04-23 | 7.45 | 7.56 | ↑$0.11 (1.48%) | 7.29 | 7.82 | 711.50K |
| 2024-04-22 | 7.25 | 7.39 | ↑$0.14 (1.93%) | 7.19 | 7.63 | 827.38K |
| 2024-04-19 | 7.70 | 7.29 | ↓$0.41 (-5.32%) | 7.18 | 7.96 | 731.02K |
| 2024-04-18 | 7.82 | 7.79 | ↓$0.03 (-0.38%) | 7.35 | 7.88 | 680.38K |
| 2024-04-17 | 7.85 | 7.86 | ↑$0.01 (0.13%) | 7.65 | 7.99 | 1.08M |
| 2024-04-16 | 8.53 | 7.79 | ↓$0.74 (-8.68%) | 7.52 | 8.53 | 1.06M |
| 2024-04-15 | 8.67 | 8.73 | ↑$0.07 (0.75%) | 8.55 | 9.09 | 1.02M |
| 2024-04-12 | 8.64 | 8.74 | ↑$0.10 (1.16%) | 8.59 | 9.11 | 692.74K |
| 2024-04-11 | 8.22 | 8.80 | ↑$0.58 (7.06%) | 7.75 | 8.91 | 1.42M |
| 2024-04-10 | 8.49 | 8.06 | ↓$0.43 (-5.06%) | 7.87 | 8.59 | 1.15M |
| 2024-04-09 | 8.85 | 8.75 | ↓$0.10 (-1.13%) | 8.56 | 9.04 | 840.35K |
| 2024-04-08 | 9.52 | 8.86 | ↓$0.66 (-6.93%) | 8.85 | 9.52 | 1.05M |
| 2024-04-05 | 9.38 | 9.39 | ↑$0.01 (0.11%) | 9.07 | 9.70 | 677.67K |
| 2024-04-04 | 9.71 | 9.40 | ↓$0.31 (-3.19%) | 9.39 | 10.16 | 1.51M |
| 2024-04-03 | 9.81 | 9.49 | ↓$0.33 (-3.31%) | 9.13 | 10.34 | 1.21M |
| 2024-04-02 | 10.36 | 9.89 | ↓$0.47 (-4.54%) | 9.60 | 10.48 | 0.93M |
| 2024-04-01 | 11.59 | 10.82 | ↓$0.77 (-6.60%) | 10.56 | 11.84 | 1.55M |
| 2024-03-28 | 10.80 | 10.81 | ↑$0.01 (0.09%) | 10.59 | 11.37 | 1.20M |
| 2024-03-27 | 9.88 | 11.09 | ↑$1.21 (12.20%) | 9.82 | 11.44 | 2.62M |
| 2024-03-26 | 10.81 | 9.87 | ↓$0.94 (-8.70%) | 9.30 | 11.21 | 2.03M |
| 2024-03-25 | 10.47 | 10.49 | ↑$0.03 (0.24%) | 10.16 | 11.34 | 4.83M |
| 2024-03-22 | 10.00 | 8.92 | ↓$1.08 (-10.80%) | 8.47 | 11.16 | 3.38M |
Create an account or log in to view more rows.
$NKTX more shorts the better idc
$NKTX I warned you all fairly you morons.
$NKTX has just been halted from trading due to volatility.
$NKTX gap it slap it ask it !
$NKTX check out the one month chart.
Perfect bull flag.
$NKTX whats the target for Friday close?
$NKTX ADDING MORE…
$NKTX what a horse shit show!
$NKTX like if you’re buying Monday!! Let’s Go!!
$NKTX now is the time to slap that ask!!!