Nkarta Inc (NKTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -4.52830188679 | 2.65 | 2.72 | 2.28 | 4039362 | 2.47138151 | CS |
| 4 | -0.17 | -6.2962962963 | 2.7 | 3.1553 | 2.28 | 2130637 | 2.55547487 | CS |
| 12 | -2.84 | -52.886405959 | 5.37 | 5.3953 | 2.28 | 1251286 | 3.04940025 | CS |
| 26 | -3.78 | -59.9049128368 | 6.31 | 8.23 | 2.28 | 933617 | 4.11614135 | CS |
| 52 | -0.26 | -9.31899641577 | 2.79 | 16.24 | 2.28 | 1226855 | 7.21233084 | CS |
| 156 | -11.95 | -82.5276243094 | 14.48 | 20.35 | 1.28 | 1116436 | 8.87210136 | CS |
| 260 | -52.22 | -95.3789954338 | 54.75 | 79.16 | 1.28 | 835583 | 11.15664117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734132900 | 2.34 | 0.05 | 2.18 | 2.29 | 2.44 | 2.24 | 3273804 |
| 1734046500 | 2.29 | -0.23 | -9.13 | 2.48 | 2.5 | 2.2799999 | 3260374 |
| 1733960100 | 2.52 | 0.03 | 1.20 | 2.5099999 | 2.585 | 2.3849999 | 4748853 |
| 1733873700 | 2.49 | 0.02 | 0.81 | 2.45 | 2.605 | 2.35 | 8084665 |
| 1733787300 | 2.47 | -0.11 | -4.26 | 2.6 | 2.685 | 2.47 | 2142611 |
| 1733528100 | 2.58 | -0.06 | -2.27 | 2.65 | 2.72 | 2.54 | 1960305 |
| 1733441700 | 2.64 | -0.08 | -2.94 | 2.65 | 2.79 | 2.57 | 1504480 |
| 1733355300 | 2.72 | 0.02 | 0.74 | 2.71 | 2.85 | 2.63 | 1489586 |
| 1733268900 | 2.7 | -0.33 | -10.89 | 3.08 | 3.1553 | 2.65 | 2277695 |
| 1733182500 | 3.0299999 | 0.16 | 5.57 | 2.81 | 3.085 | 2.785 | 1058997 |
| 1732917840 | 2.87 | -0.12 | -4.01 | 2.99 | 2.99 | 2.7799999 | 1175197 |
| 1732750500 | 2.99 | 0.38 | 14.56 | 2.65 | 2.995 | 2.65 | 1847632 |
| 1732664100 | 2.61 | 0.02 | 0.77 | 2.59 | 2.67 | 2.5299999 | 1215791 |
| 1732577700 | 2.59 | 0.14 | 5.71 | 2.54 | 2.7 | 2.5 | 1755215 |
| 1732318500 | 2.45 | 0.01 | 0.41 | 2.45 | 2.5 | 2.4 | 1937351 |
| 1732232100 | 2.44 | -0.06 | -2.40 | 2.48 | 2.5099999 | 2.395 | 675728 |
| 1732145700 | 2.5 | 0.02 | 0.81 | 2.49 | 2.54 | 2.4 | 1000613 |
| 1732059300 | 2.48 | -0.01 | -0.40 | 2.48 | 2.54 | 2.38 | 1564650 |
| 1731972900 | 2.49 | -0.04 | -1.58 | 2.54 | 2.62 | 2.45 | 1719296 |
| 1731713700 | 2.5299999 | -0.17 | -6.30 | 2.7 | 2.735 | 2.48 | 1256342 |
| 1731627300 | 2.7 | -0.21 | -7.22 | 2.9 | 2.93 | 2.62 | 1087167 |
| 1731540900 | 2.91 | -0.14 | -4.59 | 3.1 | 3.17 | 2.91 | 704553 |
| 1731454500 | 3.05 | -0.34 | -10.03 | 3.4 | 3.4 | 3.04 | 827355 |
| 1731368100 | 3.39 | 0.2 | 6.27 | 3.23 | 3.8099 | 3.23 | 1367015 |
| 1731108900 | 3.19 | -0.08 | -2.45 | 3.29 | 3.33 | 2.92 | 3299906 |
| 1731022500 | 3.27 | -0.08 | -2.39 | 3.35 | 3.38 | 3.167 | 595178 |
| 1730936100 | 3.35 | 0.1 | 3.08 | 3.43 | 3.46 | 3.2846 | 695020 |
| 1730849700 | 3.25 | 0.02 | 0.62 | 3.23 | 3.295 | 3.14 | 1199472 |
| 1730763300 | 3.23 | 0.04 | 1.25 | 3.16 | 3.45 | 3.14 | 713834 |
| 1730500500 | 3.19 | 0.11 | 3.57 | 3.1 | 3.255 | 3.1 | 501063 |
| 1730414100 | 3.08 | -0.25 | -7.51 | 3.33 | 3.425 | 3.08 | 823434 |
| 1730327700 | 3.33 | -0.08 | -2.35 | 3.37 | 3.685 | 3.305 | 815454 |
| 1730241300 | 3.41 | -0.05 | -1.45 | 3.43 | 3.48 | 3.25 | 1223612 |
| 1730154900 | 3.46 | 0.13 | 3.90 | 3.35 | 3.495 | 3.2799999 | 1333578 |
| 1729895700 | 3.33 | -0.31 | -8.52 | 3.68 | 3.68 | 3.32 | 981573 |
| 1729809300 | 3.64 | -0.23 | -5.94 | 3.87 | 3.92 | 3.635 | 701386 |
| 1729722900 | 3.87 | -0.29 | -6.97 | 4.11 | 4.13 | 3.81 | 691659 |
| 1729636500 | 4.16 | -0.06 | -1.42 | 4.19 | 4.22 | 4.04 | 911494 |
| 1729550100 | 4.22 | -0.04 | -0.94 | 4.2699999 | 4.545 | 4.18 | 739972 |
| 1729290900 | 4.26 | 0.26 | 6.50 | 4.01 | 4.4 | 3.97 | 703317 |
| 1729204500 | 4 | -0.34 | -7.83 | 4.35 | 4.36 | 3.97 | 635618 |
| 1729118100 | 4.34 | 0.37 | 9.32 | 4.03 | 4.425 | 3.87 | 811679 |
| 1729031700 | 3.97 | 0.03 | 0.76 | 3.92 | 4.0199999 | 3.77 | 422418 |
| 1728945300 | 3.94 | 0.05 | 1.29 | 3.87 | 4.155 | 3.87 | 626962 |
| 1728686100 | 3.89 | 0.18 | 4.85 | 3.71 | 3.91 | 3.603 | 437935 |
| 1728599700 | 3.71 | -0.23 | -5.84 | 3.88 | 3.88 | 3.6 | 985615 |
| 1728513300 | 3.94 | 0.04 | 1.03 | 4.0199999 | 4.1 | 3.855 | 665246 |
| 1728426900 | 3.9 | 0.06 | 1.56 | 3.9 | 4.005 | 3.83 | 723614 |
| 1728340500 | 3.84 | -0.08 | -2.04 | 3.89 | 3.91 | 3.7 | 542264 |
| 1728081300 | 3.92 | 0.02 | 0.51 | 3.98 | 4.1109 | 3.87 | 523635 |
| 1727994900 | 3.9 | -0.27 | -6.47 | 4.12 | 4.28 | 3.83 | 1262493 |
| 1727908500 | 4.17 | -0.04 | -0.95 | 4.3 | 4.3 | 4.01 | 517726 |
| 1727822100 | 4.21 | -0.3 | -6.65 | 4.51 | 4.525 | 4.11 | 566509 |
| 1727735700 | 4.51 | -0.01 | -0.22 | 4.65 | 4.76 | 4.46 | 516525 |
| 1727476500 | 4.5199999 | -0.06 | -1.31 | 4.64 | 4.72 | 4.4 | 395063 |
| 1727390100 | 4.58 | -0.12 | -2.55 | 4.7699999 | 4.7699999 | 4.54 | 527101 |
| 1727303700 | 4.7 | -0.05 | -1.05 | 4.7699999 | 4.94 | 4.68 | 538721 |
| 1727217300 | 4.75 | -0.11 | -2.26 | 4.86 | 4.92 | 4.68 | 602097 |
| 1727130900 | 4.86 | -0.35 | -6.72 | 5.26 | 5.26 | 4.84 | 534387 |
| 1726871700 | 5.21 | -0.17 | -3.16 | 5.37 | 5.3953 | 5.18 | 712797 |
| 1726785300 | 5.38 | 0.11 | 2.09 | 5.46 | 5.675 | 5.3099999 | 384955 |
| 1726698900 | 5.2699999 | -0.12 | -2.23 | 5.4 | 5.65 | 5.22 | 306072 |
| 1726612500 | 5.39 | -0.26 | -4.60 | 5.74 | 5.829 | 5.3099999 | 391311 |
| 1726526100 | 5.65 | -0.06 | -1.05 | 5.7 | 5.88 | 5.36 | 390155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
