Skip to main content
Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
2.580
+0.080 (3.20%)
At close: Mar 9, 2026, 4:00 PM EDT
2.510
-0.070 (-2.71%)
After-hours: Mar 9, 2026, 7:26 PM EDT

Nkarta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.432.692.432.582.583.20%667,680
Mar 6, 20262.392.562.322.502.501.63%673,428
Mar 5, 20262.702.722.392.462.46-9.89%1,011,436
Mar 4, 20262.572.812.562.732.736.23%768,048
Mar 3, 20262.652.692.552.572.57-4.81%784,280
Mar 2, 20262.632.802.602.702.70-774,835
Feb 27, 20262.592.722.562.702.703.05%675,874
Feb 26, 20262.602.652.482.622.621.16%648,365
Feb 25, 20262.542.692.532.592.593.19%1,162,619
Feb 24, 20262.302.662.302.512.518.66%1,307,770
Feb 23, 20262.332.422.292.312.31-0.86%591,802
Feb 20, 20262.332.362.282.332.33-1.27%531,501
Feb 19, 20262.212.422.202.362.365.83%794,063
Feb 18, 20262.062.242.052.232.238.25%641,598
Feb 17, 20261.992.111.982.062.064.57%527,979
Feb 13, 20261.972.021.951.971.97-432,177
Feb 12, 20262.012.041.961.971.97-1.50%750,147
Feb 11, 20262.012.101.962.002.00-500,947
Feb 10, 20262.032.131.992.002.00-0.50%613,178
Feb 9, 20262.022.041.952.012.01-0.50%475,255
Feb 6, 20261.972.041.952.022.025.21%607,373
Feb 5, 20262.032.071.911.921.92-6.34%1,059,601
Feb 4, 20262.232.242.022.052.05-7.66%557,927
Feb 3, 20262.192.272.162.222.222.78%768,019
Feb 2, 20262.202.252.122.162.16-2.70%1,062,928
Jan 30, 20262.362.422.192.222.22-8.64%1,464,365
Jan 29, 20262.452.472.382.432.43-1.62%493,537
Jan 28, 20262.542.552.432.472.47-2.76%469,326
Jan 27, 20262.472.562.442.542.543.25%689,336
Jan 26, 20262.492.552.402.462.46-1.20%757,030
Jan 23, 20262.462.602.412.492.493.75%1,788,716
Jan 22, 20262.202.402.172.402.409.09%1,645,051
Jan 21, 20262.022.202.012.202.207.84%1,037,051
Jan 20, 20262.002.061.992.042.04-388,090
Jan 16, 20261.962.061.932.042.044.08%965,387
Jan 15, 20262.072.071.961.961.96-5.31%956,148
Jan 14, 20262.052.102.042.072.070.98%546,551
Jan 13, 20262.172.182.052.052.05-5.96%790,648
Jan 12, 20262.102.192.042.182.184.31%794,330
Jan 9, 20262.122.142.042.092.09-0.95%722,431
Jan 8, 20262.032.222.002.112.112.43%1,582,935
Jan 7, 20261.942.081.942.062.066.74%1,401,034
Jan 6, 20261.891.961.891.931.931.58%586,832
Jan 5, 20261.871.911.841.901.901.60%417,114
Jan 2, 20261.871.901.831.871.871.08%408,223
Dec 31, 20251.811.861.791.851.851.09%679,474
Dec 30, 20251.851.901.821.831.83-1.08%639,593
Dec 29, 20251.831.851.811.851.850.54%559,400
Dec 26, 20251.811.841.791.841.841.66%315,110
Dec 24, 20251.801.821.801.811.810.56%196,222
Dec 23, 20251.791.821.701.801.80-1,572,652
Dec 22, 20251.801.821.781.801.800.56%589,678
Dec 19, 20251.771.811.761.791.791.70%1,022,901
Dec 18, 20251.781.801.751.761.76-0.56%823,471
Dec 17, 20251.821.851.751.771.77-2.75%461,687
Dec 16, 20251.821.851.801.821.82-1.09%544,573
Dec 15, 20251.891.901.831.841.84-2.13%496,691
Dec 12, 20251.871.901.811.881.880.53%719,025
Dec 11, 20251.861.901.861.871.87-0.53%452,941
Dec 10, 20251.871.891.841.881.88-1.05%543,097
Dec 9, 20251.841.901.811.901.903.83%713,088
Dec 8, 20251.831.851.781.831.831.67%505,012
Dec 5, 20251.841.881.791.801.80-2.17%886,974
Dec 4, 20251.771.851.751.841.843.37%717,448
Dec 3, 20251.741.811.731.781.782.30%626,199
Dec 2, 20251.811.811.731.741.74-3.87%718,010
Dec 1, 20251.861.861.801.811.81-4.23%864,365
Nov 28, 20251.851.931.851.891.893.28%530,261
Nov 26, 20251.801.851.791.831.831.10%653,012
Nov 25, 20251.791.821.771.811.811.12%408,125
Nov 24, 20251.811.831.781.791.79-0.56%535,875
Nov 21, 20251.721.801.701.801.804.05%541,788
Nov 20, 20251.821.851.711.731.73-3.35%686,825
Nov 19, 20251.791.841.751.791.79-1.10%640,399
Nov 18, 20251.801.841.781.811.81-714,305
Nov 17, 20251.881.901.801.811.81-3.21%887,117
Nov 14, 20251.881.931.831.871.87-0.53%688,627
Nov 13, 20251.981.991.871.881.88-4.08%728,671
Nov 12, 20252.022.051.951.961.96-2.49%548,179
Nov 11, 20251.962.051.942.012.012.55%702,238
Nov 10, 20251.982.021.931.961.96-513,626
Nov 7, 20251.951.971.851.961.96-0.51%1,028,516
Nov 6, 20251.952.011.911.971.971.03%958,358
Nov 5, 20251.991.991.921.951.95-1.02%618,335
Nov 4, 20252.012.061.961.971.97-4.83%876,519
Nov 3, 20252.112.132.012.072.07-1.90%698,382
Oct 31, 20252.082.182.072.112.111.44%905,874
Oct 30, 20252.072.122.052.082.08-0.48%729,445
Oct 29, 20252.292.292.042.092.09-9.52%2,753,215
Oct 28, 20252.322.372.232.312.31-1.70%1,262,407
Oct 27, 20252.412.442.282.352.35-2.49%977,829
Oct 24, 20252.292.472.252.412.416.64%1,065,172
Oct 23, 20252.202.312.192.262.262.73%582,145
Oct 22, 20252.382.382.172.202.20-7.95%1,361,326
Oct 21, 20252.442.442.332.392.39-2.05%523,759
Oct 20, 20252.342.472.312.442.446.09%702,055
Oct 17, 20252.472.472.272.302.30-7.63%999,107
Oct 16, 20252.632.742.462.492.49-5.32%1,531,636
Oct 15, 20252.422.642.372.632.6310.04%2,098,049
Oct 14, 20252.202.482.202.392.395.75%1,138,015