Skip to main content
Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
2.770
-0.060 (-2.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Nkarta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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