Nkarta, Inc.NKTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.20 | $2.25 | $2.12 | $2.16 | 1.05M |
| 1/30/2026 | $2.36 | $2.42 | $2.19 | $2.22 | 1.46M |
| 1/29/2026 | $2.45 | $2.47 | $2.38 | $2.43 | 493,537 |
| 1/28/2026 | $2.54 | $2.55 | $2.43 | $2.47 | 469,326 |
| 1/27/2026 | $2.47 | $2.56 | $2.44 | $2.54 | 689,336 |
| 1/26/2026 | $2.49 | $2.55 | $2.40 | $2.46 | 757,030 |
| 1/23/2026 | $2.46 | $2.60 | $2.40 | $2.49 | 1.79M |
| 1/22/2026 | $2.20 | $2.40 | $2.17 | $2.40 | 1.65M |
| 1/21/2026 | $2.02 | $2.20 | $2.01 | $2.20 | 1.04M |
| 1/20/2026 | $2.00 | $2.06 | $1.99 | $2.04 | 388,100 |
| 1/16/2026 | $1.96 | $2.06 | $1.93 | $2.04 | 965,387 |
| 1/15/2026 | $2.07 | $2.07 | $1.96 | $1.96 | 956,148 |
| 1/14/2026 | $2.05 | $2.10 | $2.04 | $2.07 | 546,600 |
| 1/13/2026 | $2.17 | $2.18 | $2.05 | $2.05 | 790,648 |
| 1/12/2026 | $2.10 | $2.19 | $2.04 | $2.18 | 794,330 |
| 1/9/2026 | $2.12 | $2.14 | $2.04 | $2.09 | 722,431 |
| 1/8/2026 | $2.03 | $2.22 | $2.00 | $2.11 | 1.58M |
| 1/7/2026 | $1.94 | $2.08 | $1.94 | $2.06 | 1.40M |
| 1/6/2026 | $1.89 | $1.96 | $1.89 | $1.93 | 586,832 |
| 1/5/2026 | $1.87 | $1.91 | $1.84 | $1.90 | 417,114 |
| 1/2/2026 | $1.87 | $1.90 | $1.83 | $1.87 | 408,223 |
| 12/31/2025 | $1.81 | $1.86 | $1.79 | $1.85 | 679,500 |
| 12/30/2025 | $1.85 | $1.90 | $1.82 | $1.83 | 639,600 |
| 12/29/2025 | $1.83 | $1.85 | $1.81 | $1.85 | 559,400 |
| 12/26/2025 | $1.81 | $1.84 | $1.79 | $1.84 | 315,110 |
| 12/24/2025 | $1.80 | $1.82 | $1.80 | $1.81 | 196,222 |
| 12/23/2025 | $1.79 | $1.82 | $1.70 | $1.80 | 1.57M |
| 12/22/2025 | $1.80 | $1.82 | $1.78 | $1.80 | 589,678 |
| 12/19/2025 | $1.77 | $1.81 | $1.76 | $1.79 | 1.02M |
| 12/18/2025 | $1.78 | $1.80 | $1.75 | $1.76 | 823,500 |
| 12/17/2025 | $1.82 | $1.85 | $1.75 | $1.77 | 461,687 |
| 12/16/2025 | $1.82 | $1.85 | $1.80 | $1.82 | 544,600 |
| 12/15/2025 | $1.89 | $1.90 | $1.83 | $1.84 | 496,700 |
| 12/12/2025 | $1.87 | $1.90 | $1.81 | $1.88 | 719,025 |
| 12/11/2025 | $1.86 | $1.90 | $1.86 | $1.87 | 452,941 |
| 12/10/2025 | $1.87 | $1.89 | $1.84 | $1.88 | 543,100 |
| 12/9/2025 | $1.84 | $1.90 | $1.81 | $1.90 | 713,088 |
| 12/8/2025 | $1.83 | $1.85 | $1.78 | $1.83 | 505,012 |
| 12/5/2025 | $1.84 | $1.88 | $1.79 | $1.80 | 887,000 |
| 12/4/2025 | $1.77 | $1.85 | $1.75 | $1.84 | 717,448 |
| 12/3/2025 | $1.74 | $1.81 | $1.73 | $1.78 | 626,199 |
| 12/2/2025 | $1.81 | $1.81 | $1.73 | $1.74 | 718,010 |
| 12/1/2025 | $1.86 | $1.86 | $1.80 | $1.81 | 864,365 |
| 11/28/2025 | $1.85 | $1.93 | $1.85 | $1.89 | 530,300 |
| 11/26/2025 | $1.80 | $1.85 | $1.79 | $1.83 | 653,012 |
| 11/25/2025 | $1.79 | $1.82 | $1.77 | $1.81 | 408,125 |
| 11/24/2025 | $1.81 | $1.83 | $1.78 | $1.79 | 535,900 |
| 11/21/2025 | $1.72 | $1.80 | $1.70 | $1.80 | 541,800 |
| 11/20/2025 | $1.82 | $1.85 | $1.71 | $1.73 | 686,825 |
| 11/19/2025 | $1.79 | $1.84 | $1.75 | $1.79 | 640,399 |
| 11/18/2025 | $1.80 | $1.84 | $1.78 | $1.81 | 714,305 |
| 11/17/2025 | $1.88 | $1.90 | $1.80 | $1.81 | 887,117 |
| 11/14/2025 | $1.88 | $1.93 | $1.83 | $1.87 | 688,627 |
| 11/13/2025 | $1.98 | $1.99 | $1.87 | $1.88 | 728,671 |
| 11/12/2025 | $2.02 | $2.05 | $1.95 | $1.96 | 548,200 |
| 11/11/2025 | $1.96 | $2.05 | $1.94 | $2.01 | 702,238 |
| 11/10/2025 | $1.98 | $2.02 | $1.93 | $1.96 | 513,626 |
| 11/7/2025 | $1.95 | $1.97 | $1.85 | $1.96 | 1.03M |
| 11/6/2025 | $1.95 | $2.01 | $1.91 | $1.97 | 958,400 |
| 11/5/2025 | $1.99 | $1.99 | $1.92 | $1.95 | 618,335 |
| 11/4/2025 | $2.01 | $2.06 | $1.96 | $1.97 | 876,519 |