5 DAY PERFORMANCE
+33.70%
1 MONTH PERFORMANCE
+16.04%
3 MONTH PERFORMANCE
+5.13%
6 MONTH PERFORMANCE
-56.92%
YEAR-TO-DATE PERFORMANCE
-1.20%
1 YEAR PERFORMANCE
-80.93%
Nkarta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.81 | $1.82 (0.55%) | $1.86 | $1.77 | 410,569 | $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 |
| 01/31/2025 | $2.41 | $2.34 (-2.9%) | $2.45 | $2.32 | 807,400 | $172.14 M |
| 01/30/2025 | $2.26 | $2.36 (4.42%) | $2.43 | $2.20 | 1.26 M | $173.61 M |
| 01/29/2025 | $2.33 | $2.24 (-3.86%) | $2.36 | $2.22 | 641,415 | $164.78 M |
| 01/28/2025 | $2.40 | $2.35 (-2.08%) | $2.43 | $2.27 | 738,477 | $172.87 M |
| 01/27/2025 | $2.47 | $2.42 (-2.02%) | $2.58 | $2.39 | 1.08 M | $178.02 M |
| 01/24/2025 | $2.55 | $2.49 (-2.35%) | $2.61 | $2.46 | 1.14 M | $183.17 M |
| 01/23/2025 | $2.48 | $2.53 (2.02%) | $2.58 | $2.48 | 1.72 M | $186.12 M |
| 01/22/2025 | $2.45 | $2.48 (1.22%) | $2.51 | $2.38 | 926,300 | $182.44 M |
| 01/21/2025 | $2.50 | $2.44 (-2.4%) | $2.53 | $2.35 | 1.33 M | $179.49 M |
| 01/17/2025 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.33 | 1.77 M | $181.70 M |
| 01/16/2025 | $2.23 | $2.49 (11.66%) | $2.50 | $2.21 | 1.69 M | $183.17 M |
| 01/15/2025 | $2.20 | $2.24 (1.82%) | $2.32 | $2.19 | 870,300 | $164.78 M |
| 01/14/2025 | $2.32 | $2.21 (-4.74%) | $2.34 | $2.21 | 1.17 M | $162.57 M |
| 01/13/2025 | $2.31 | $2.31 (0%) | $2.34 | $2.26 | 1.51 M | $169.93 M |
| 01/10/2025 | $2.36 | $2.35 (-0.42%) | $2.39 | $2.30 | 1.02 M | $172.87 M |
| 01/08/2025 | $2.40 | $2.39 (-0.42%) | $2.42 | $2.35 | 941,009 | $175.82 M |
| 01/07/2025 | $2.48 | $2.42 (-2.42%) | $2.51 | $2.39 | 1.06 M | $178.02 M |
| 01/06/2025 | $2.55 | $2.46 (-3.53%) | $2.55 | $2.42 | 1.26 M | $180.97 M |
| 01/03/2025 | $2.51 | $2.50 (-0.4%) | $2.58 | $2.42 | 1.13 M | $183.91 M |
| 01/02/2025 | $2.53 | $2.50 (-1.19%) | $2.70 | $2.39 | 2.46 M | $183.91 M |
| 12/31/2024 | $2.36 | $2.49 (5.51%) | $2.50 | $2.30 | 1.81 M | $183.17 M |
| 12/30/2024 | $2.36 | $2.32 (-1.69%) | $2.37 | $2.26 | 908,600 | $170.67 M |
| 12/27/2024 | $2.40 | $2.41 (0.42%) | $2.47 | $2.37 | 674,364 | $177.29 M |
| 12/26/2024 | $2.31 | $2.42 (4.76%) | $2.42 | $2.31 | 984,552 | $178.02 M |
| 12/24/2024 | $2.49 | $2.35 (-5.62%) | $2.51 | $2.25 | 1.23 M | $172.87 M |
| 12/23/2024 | $2.38 | $2.50 (5.04%) | $2.51 | $2.28 | 2.99 M | $183.91 M |
| 12/20/2024 | $2.18 | $2.37 (8.72%) | $2.40 | $2.15 | 1.92 M | $174.35 M |
| 12/19/2024 | $2.18 | $2.20 (0.92%) | $2.23 | $2.08 | 2.57 M | $161.84 M |
| 12/18/2024 | $2.28 | $2.17 (-4.82%) | $2.39 | $2.13 | 1.63 M | $159.63 M |
| 12/17/2024 | $2.28 | $2.27 (-0.44%) | $2.35 | $2.22 | 1.20 M | $166.99 M |
| 12/16/2024 | $2.47 | $2.31 (-6.48%) | $2.50 | $2.29 | 1.60 M | $169.93 M |
| 12/13/2024 | $2.30 | $2.34 (1.74%) | $2.44 | $2.24 | 3.35 M | $172.14 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.
