Nkarta Inc (NKTX) Historical Stock Data
1.84 ↑0.06 (3.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NKTX is down -0.39% a day on average. There have been 15 days where Nkarta Inc closed green and 15 days where NKTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.77 | 1.84 | ↑$0.07 (3.95%) | 1.75 | 1.85 | 717.45K |
| 2025-12-03 | 1.74 | 1.78 | ↑$0.04 (2.30%) | 1.73 | 1.81 | 626.20K |
| 2025-12-02 | 1.81 | 1.74 | ↓$0.07 (-3.87%) | 1.73 | 1.81 | 718.01K |
| 2025-12-01 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.80 | 1.86 | 864.27K |
| 2025-11-28 | 1.85 | 1.89 | ↑$0.04 (2.16%) | 1.85 | 1.93 | 530.26K |
| 2025-11-26 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.79 | 1.85 | 653.01K |
| 2025-11-25 | 1.79 | 1.81 | ↑$0.02 (1.12%) | 1.77 | 1.82 | 407.96K |
| 2025-11-24 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.78 | 1.83 | 535.88K |
| 2025-11-21 | 1.72 | 1.80 | ↑$0.08 (4.65%) | 1.70 | 1.80 | 541.79K |
| 2025-11-20 | 1.82 | 1.73 | ↓$0.09 (-4.95%) | 1.71 | 1.85 | 686.83K |
| 2025-11-19 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.75 | 1.84 | 640.29K |
| 2025-11-18 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.78 | 1.84 | 714.31K |
| 2025-11-17 | 1.88 | 1.81 | ↓$0.07 (-3.72%) | 1.80 | 1.90 | 887.12K |
| 2025-11-14 | 1.88 | 1.87 | ↓$0.01 (-0.53%) | 1.83 | 1.93 | 687.04K |
| 2025-11-13 | 1.98 | 1.88 | ↓$0.10 (-5.05%) | 1.87 | 1.99 | 728.67K |
| 2025-11-12 | 2.02 | 1.96 | ↓$0.06 (-2.97%) | 1.95 | 2.05 | 548.18K |
| 2025-11-11 | 1.96 | 2.01 | ↑$0.05 (2.55%) | 1.94 | 2.05 | 702.24K |
| 2025-11-10 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.93 | 2.02 | 513.63K |
| 2025-11-07 | 1.94 | 1.96 | ↑$0.02 (0.93%) | 1.85 | 1.97 | 1.03M |
| 2025-11-06 | 1.95 | 1.97 | ↑$0.02 (1.03%) | 1.91 | 2.01 | 0.94M |
| 2025-11-05 | 1.98 | 1.95 | ↓$0.03 (-1.52%) | 1.92 | 1.99 | 609.42K |
| 2025-11-04 | 2.01 | 1.97 | ↓$0.04 (-1.99%) | 1.96 | 2.06 | 868.80K |
| 2025-11-03 | 2.11 | 2.07 | ↓$0.04 (-1.90%) | 2.01 | 2.13 | 698.28K |
| 2025-10-31 | 2.08 | 2.11 | ↑$0.03 (1.44%) | 2.07 | 2.18 | 896.70K |
| 2025-10-30 | 2.06 | 2.08 | ↑$0.02 (0.97%) | 2.05 | 2.12 | 729.23K |
| 2025-10-29 | 2.29 | 2.09 | ↓$0.20 (-8.73%) | 2.04 | 2.29 | 2.75M |
| 2025-10-28 | 2.32 | 2.31 | ↓$0.01 (-0.43%) | 2.23 | 2.37 | 1.26M |
| 2025-10-27 | 2.41 | 2.35 | ↓$0.06 (-2.49%) | 2.28 | 2.44 | 0.97M |
| 2025-10-24 | 2.29 | 2.41 | ↑$0.12 (5.24%) | 2.25 | 2.47 | 1.06M |
| 2025-10-23 | 2.20 | 2.26 | ↑$0.06 (2.73%) | 2.19 | 2.31 | 581.41K |
Create an account or log in to view more rows.
$NKTX this is going to skyrocket tmr!!!
$NKTX Green today if ya buy
$NKTX come on bulls we can do it
don’t let bears win
$NKTX buy the dip.
$NKTX Many many bears
$NKTX warming up
$NKTX I’m expecting a breakout here in the next week
$NKTX lets go!!
$NKTX buy SHARES
$NKTX puts r going to print tomorrow