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 | -0.2501 | -10.0846774194 | 2.48 | 2.505 | 2.21 | 1134058 | 2.36135563 | CS |
| 4 | -0.0501 | -2.19736842105 | 2.28 | 2.7 | 2.08 | 1487862 | 2.3806591 | CS |
| 12 | -1.9601 | -46.7804295943 | 4.19 | 4.22 | 2.08 | 1600859 | 2.64698043 | CS |
| 26 | -4.3301 | -66.0076219512 | 6.56 | 8.23 | 2.08 | 1059804 | 3.55190963 | CS |
| 52 | -6.5101 | -74.4862700229 | 8.74 | 16.24 | 2.08 | 990567 | 5.93778589 | CS |
| 156 | -9.8501 | -81.5405629139 | 12.08 | 20.35 | 1.28 | 1148427 | 8.57918361 | CS |
| 260 | -52.5201 | -95.9271232877 | 54.75 | 79.16 | 1.28 | 848137 | 10.88212259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 2.31 | -0.04 | -1.70 | 2.31 | 2.34 | 2.2599999 | 1510144 |
| 1736552100 | 2.35 | -0.04 | -1.67 | 2.38 | 2.39 | 2.3 | 1001076 |
| 1736379300 | 2.39 | -0.03 | -1.24 | 2.4 | 2.425 | 2.35 | 932519 |
| 1736292900 | 2.42 | -0.04 | -1.63 | 2.46 | 2.505 | 2.39 | 1054634 |
| 1736206500 | 2.46 | -0.04 | -1.60 | 2.5099999 | 2.5285 | 2.4223 | 1247037 |
| 1735947300 | 2.5 | 0 | 0.00 | 2.5299999 | 2.58 | 2.42 | 1114601 |
| 1735860900 | 2.5 | 0.01 | 0.40 | 2.525 | 2.7 | 2.39 | 2432782 |
| 1735688100 | 2.49 | 0.17 | 7.33 | 2.36 | 2.5 | 2.295 | 1805116 |
| 1735601700 | 2.32 | -0.09 | -3.73 | 2.36 | 2.37 | 2.2611 | 905501 |
| 1735342500 | 2.41 | -0.01 | -0.41 | 2.42 | 2.47 | 2.365 | 660365 |
| 1735256100 | 2.42 | 0.07 | 2.98 | 2.31 | 2.425 | 2.31 | 984549 |
| 1735077840 | 2.35 | -0.15 | -6.00 | 2.5099999 | 2.5099999 | 2.25 | 1231009 |
| 1734996900 | 2.5 | 0.13 | 5.49 | 2.38 | 2.5099999 | 2.2799999 | 2990434 |
| 1734737700 | 2.37 | 0.17 | 7.73 | 2.185 | 2.4049999 | 2.15 | 1853764 |
| 1734651300 | 2.2 | 0.03 | 1.38 | 2.195 | 2.23 | 2.08 | 2560767 |
| 1734564900 | 2.17 | -0.1 | -4.41 | 2.315 | 2.39 | 2.13 | 1592718 |
| 1734478500 | 2.27 | -0.04 | -1.73 | 2.2799999 | 2.345 | 2.221 | 1157640 |
| 1734392100 | 2.31 | -0.03 | -1.28 | 2.47 | 2.5 | 2.29 | 1560434 |
| 1734132900 | 2.34 | 0.05 | 2.18 | 2.29 | 2.44 | 2.265 | 3196008 |
| 1734046500 | 2.29 | -0.23 | -9.13 | 2.46 | 2.5 | 2.2799999 | 3236147 |
| 1733960100 | 2.52 | 0.03 | 1.20 | 2.52 | 2.585 | 2.3849999 | 4727309 |
| 1733873700 | 2.49 | 0.02 | 0.81 | 2.365 | 2.605 | 2.35 | 8027226 |
| 1733787300 | 2.47 | -0.11 | -4.26 | 2.615 | 2.685 | 2.47 | 2111415 |
| 1733528100 | 2.58 | -0.06 | -2.27 | 2.6183 | 2.72 | 2.54 | 1946662 |
| 1733441700 | 2.64 | -0.08 | -2.94 | 2.65 | 2.79 | 2.57 | 1495524 |
| 1733355300 | 2.72 | 0.02 | 0.74 | 2.71 | 2.85 | 2.7 | 1445837 |
| 1733268900 | 2.7 | -0.33 | -10.89 | 3.0299999 | 3.0299999 | 2.65 | 2251868 |
| 1733182500 | 3.0299999 | 0.16 | 5.57 | 2.81 | 3.085 | 2.8 | 1044521 |
| 1732917840 | 2.87 | -0.12 | -4.01 | 2.99 | 2.99 | 2.7799999 | 1173273 |
| 1732750500 | 2.99 | 0.38 | 14.56 | 2.65 | 2.995 | 2.65 | 1841104 |
| 1732664100 | 2.61 | 0.02 | 0.77 | 2.575 | 2.67 | 2.5299999 | 1203373 |
| 1732577700 | 2.59 | 0.14 | 5.71 | 2.54 | 2.7 | 2.52 | 1730022 |
| 1732318500 | 2.45 | 0.01 | 0.41 | 2.45 | 2.5 | 2.4 | 1933616 |
| 1732232100 | 2.44 | -0.06 | -2.40 | 2.475 | 2.5099999 | 2.395 | 659681 |
| 1732145700 | 2.5 | 0.02 | 0.81 | 2.45 | 2.54 | 2.4 | 987767 |
| 1732059300 | 2.48 | -0.01 | -0.40 | 2.44 | 2.54 | 2.38 | 1552965 |
| 1731972900 | 2.49 | -0.04 | -1.58 | 2.5179999 | 2.62 | 2.45 | 1683858 |
| 1731713700 | 2.5299999 | -0.17 | -6.30 | 2.67 | 2.71 | 2.48 | 1205292 |
| 1731627300 | 2.7 | -0.21 | -7.22 | 2.9253 | 2.93 | 2.62 | 1061265 |
| 1731540900 | 2.91 | -0.14 | -4.59 | 3.055 | 3.17 | 2.91 | 699650 |
| 1731454500 | 3.05 | -0.34 | -10.03 | 3.4 | 3.4 | 3.04 | 818404 |
| 1731368100 | 3.39 | 0.2 | 6.27 | 3.23 | 3.8099 | 3.23 | 1360214 |
| 1731108900 | 3.19 | -0.08 | -2.45 | 3.275 | 3.33 | 2.92 | 3287550 |
| 1731022500 | 3.27 | -0.08 | -2.39 | 3.335 | 3.38 | 3.167 | 589553 |
| 1730936100 | 3.35 | 0.1 | 3.08 | 3.44 | 3.52 | 3.2846 | 704688 |
| 1730849700 | 3.25 | 0.02 | 0.62 | 3.23 | 3.295 | 3.14 | 1196308 |
| 1730763300 | 3.23 | 0.04 | 1.25 | 3.16 | 3.45 | 3.14 | 713768 |
| 1730500500 | 3.19 | 0.11 | 3.57 | 3.1 | 3.255 | 3.1 | 495457 |
| 1730414100 | 3.08 | -0.25 | -7.51 | 3.3 | 3.31 | 3.08 | 818910 |
| 1730327700 | 3.33 | -0.08 | -2.35 | 3.385 | 3.685 | 3.305 | 812498 |
| 1730241300 | 3.41 | -0.05 | -1.45 | 3.43 | 3.48 | 3.25 | 1216799 |
| 1730154900 | 3.46 | 0.13 | 3.90 | 3.35 | 3.495 | 3.2799999 | 1313548 |
| 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 | 700876 |
| 1729722900 | 3.87 | -0.29 | -6.97 | 4.11 | 4.1184 | 3.81 | 689977 |
| 1729636500 | 4.16 | -0.06 | -1.42 | 4.19 | 4.22 | 4.04 | 911327 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
