Skip to main content
Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
2.830
+0.050 (1.80%)
At close: Jun 26, 2026, 4:00 PM EDT
2.810
-0.020 (-0.71%)
After-hours: Jun 26, 2026, 6:13 PM EDT

Nkarta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.782.902.682.832.831.80%1,347,983
Jun 25, 20262.903.022.782.782.78-3.81%473,817
Jun 24, 20263.023.102.872.892.89-4.62%889,643
Jun 23, 20262.683.182.683.033.038.60%949,811
Jun 22, 20262.892.982.782.792.79-2.45%535,965
Jun 18, 20262.712.882.652.862.868.33%569,310
Jun 17, 20262.642.772.592.642.640.76%555,966
Jun 16, 20262.712.732.582.622.62-4.38%343,317
Jun 15, 20262.992.992.732.742.74-4.20%470,648
Jun 12, 20262.762.952.712.862.863.62%677,583
Jun 11, 20262.462.812.412.762.7612.20%1,174,537
Jun 10, 20262.412.512.332.462.460.41%517,549
Jun 9, 20262.422.502.322.452.452.08%479,525
Jun 8, 20262.552.572.392.402.40-4.38%407,684
Jun 5, 20262.762.772.492.512.51-9.39%564,049
Jun 4, 20262.722.852.692.772.771.84%372,173
Jun 3, 20262.923.032.692.722.72-6.53%480,464
Jun 2, 20263.093.152.902.912.91-7.32%468,308
Jun 1, 20263.223.223.123.143.14-3.38%395,580
May 29, 20263.303.303.173.253.25-1.52%342,761
May 28, 20263.193.323.123.303.303.45%311,348
May 27, 20263.043.343.033.193.194.25%600,375
May 26, 20263.073.193.033.063.060.99%461,585
May 22, 20263.103.223.013.033.03-357,114
May 21, 20262.733.082.733.033.038.21%579,027
May 20, 20262.722.842.692.802.804.48%481,109
May 19, 20262.682.702.602.682.68-683,286
May 18, 20262.632.722.612.682.681.52%828,274
May 15, 20262.822.862.642.642.64-6.05%730,247
May 14, 20263.073.172.802.812.81-8.17%837,954
May 13, 20263.113.293.033.063.06-6.71%887,305
May 12, 20263.173.303.123.283.283.14%500,870
May 11, 20263.203.323.143.183.18-0.31%498,233
May 8, 20263.133.263.103.193.191.27%681,507
May 7, 20263.323.343.073.153.15-5.12%1,029,359
May 6, 20263.133.353.063.323.327.79%1,321,054
May 5, 20263.063.142.963.083.081.99%1,152,517
May 4, 20262.933.102.883.023.023.07%952,501
May 1, 20262.813.022.692.932.935.78%1,094,811
Apr 30, 20262.722.842.682.772.772.97%652,047
Apr 29, 20262.722.732.592.692.69-2.89%866,203
Apr 28, 20262.822.902.752.772.77-2.12%485,308
Apr 27, 20262.893.082.762.832.83-3.08%1,322,895
Apr 24, 20263.043.042.892.922.92-2.01%781,674
Apr 23, 20263.073.112.852.982.98-3.56%1,050,646
Apr 22, 20263.393.423.053.093.09-6.93%1,398,036
Apr 21, 20263.503.653.303.323.32-4.87%1,501,764
Apr 20, 20263.423.533.193.493.490.58%2,145,246
Apr 17, 20262.833.492.793.473.4723.93%3,171,628
Apr 16, 20262.472.822.462.802.8015.70%1,688,365
Apr 15, 20262.292.442.262.422.425.68%762,228
Apr 14, 20262.302.422.282.292.29-542,264
Apr 13, 20262.182.342.182.292.295.53%594,968
Apr 10, 20262.332.332.132.172.17-7.26%796,044
Apr 9, 20262.282.382.282.342.341.30%439,313
Apr 8, 20262.402.402.262.312.312.67%285,211
Apr 7, 20262.332.332.202.252.25-4.66%488,101
Apr 6, 20262.322.432.312.362.361.72%431,127
Apr 2, 20262.132.332.132.322.325.94%449,818
Apr 1, 20262.142.312.132.192.193.79%805,206
Mar 31, 20262.042.152.042.112.115.50%444,161
Mar 30, 20262.052.051.962.002.00-2.91%571,594
Mar 27, 20262.122.162.012.062.06-3.74%754,151
Mar 26, 20262.132.302.092.142.140.47%556,366
Mar 25, 20262.092.182.092.132.133.90%414,772
Mar 24, 20262.182.182.042.052.05-5.96%533,068
Mar 23, 20262.182.262.182.182.181.87%445,600
Mar 20, 20262.172.222.112.142.14-1.38%903,043
Mar 19, 20262.212.222.112.172.17-3.13%623,157
Mar 18, 20262.312.322.202.242.24-3.45%820,513
Mar 17, 20262.302.372.282.322.321.75%484,550
Mar 16, 20262.292.382.262.282.280.88%393,792
Mar 13, 20262.302.352.202.262.26-1.31%802,151
Mar 12, 20262.392.432.242.292.29-5.76%627,585
Mar 11, 20262.542.562.372.432.43-5.45%657,103
Mar 10, 20262.582.682.532.572.57-0.39%754,153
Mar 9, 20262.432.692.432.582.583.20%667,756
Mar 6, 20262.392.562.322.502.501.63%674,428
Mar 5, 20262.702.722.392.462.46-9.89%1,011,437
Mar 4, 20262.572.812.562.732.736.23%770,251
Mar 3, 20262.652.692.552.572.57-4.81%784,361
Mar 2, 20262.632.802.602.702.70-775,148
Feb 27, 20262.592.722.562.702.703.05%678,224
Feb 26, 20262.602.652.482.622.621.16%648,365
Feb 25, 20262.542.692.532.592.593.19%1,162,644
Feb 24, 20262.302.662.302.512.518.66%1,307,776
Feb 23, 20262.332.422.292.312.31-0.86%591,877
Feb 20, 20262.332.362.282.332.33-1.27%531,561
Feb 19, 20262.212.422.202.362.365.83%795,125
Feb 18, 20262.062.242.052.232.238.25%641,598
Feb 17, 20261.992.111.982.062.064.57%528,188
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