NASDAQ : NKTX
Nkarta, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 111.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nkarta, Inc. (NKTX) closed at 1.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.61 | 1.63 | 1.48 | 1.52 | 1,395,097 | -2.56% |
| 2026-10-30 | 1.66 | 1.66 | 1.54 | 1.56 | 1,214,452 | -6.02% |
| 2026-10-29 | 1.74 | 1.76 | 1.65 | 1.66 | 805,049 | -3.49% |
| 2026-10-28 | 1.67 | 1.73 | 1.63 | 1.72 | 1,049,662 | +1.18% |
| 2026-10-27 | 1.755 | 1.8 | 1.58 | 1.7 | 2,550,742 | -7.10% |
| 2026-10-26 | 1.79 | 1.879 | 1.745 | 1.83 | 1,152,304 | +2.23% |
| 2026-10-23 | 1.74 | 1.81 | 1.66 | 1.79 | 959,153 | +2.87% |
| 2026-10-22 | 1.75 | 1.81 | 1.72 | 1.74 | 1,679,825 | -0.57% |
| 2026-10-21 | 1.76 | 1.819 | 1.74 | 1.75 | 1,088,375 | +0.57% |
| 2026-10-20 | 1.76 | 1.82 | 1.74 | 1.74 | 1,144,152 | -0.57% |
| 2026-10-19 | 1.84 | 1.85 | 1.75 | 1.75 | 1,437,662 | -2.78% |
| 2026-10-16 | 1.93 | 1.94 | 1.78 | 1.8 | 1,754,557 | -6.74% |
| 2026-10-15 | 2.05 | 2.07 | 1.91 | 1.93 | 1,477,206 | -4.93% |
| 2026-10-14 | 2.08 | 2.11 | 2.02 | 2.03 | 706,362 | -3.33% |
| 2026-10-13 | 2.15 | 2.18 | 2.05 | 2.1 | 792,204 | -3.23% |
| 2026-10-12 | 2.25 | 2.275 | 2.14 | 2.17 | 598,864 | -3.56% |
| 2026-10-09 | 2.23 | 2.307 | 2.14 | 2.25 | 904,871 | +1.35% |
| 2026-10-08 | 2.25 | 2.26 | 2.16 | 2.22 | 721,152 | -2.20% |
| 2026-10-07 | 2.26 | 2.335 | 2.25 | 2.27 | 566,520 | -1.73% |
| 2026-10-06 | 2.55 | 2.55 | 2.295 | 2.31 | 754,798 | -8.70% |
| 2026-10-05 | 2.57 | 2.57 | 2.45 | 2.53 | 522,107 | -1.75% |
| 2026-10-02 | 2.6 | 2.625 | 2.52 | 2.575 | 366,776 | +0.59% |
| 2026-10-01 | 2.59 | 2.67 | 2.545 | 2.56 | 402,298 | -2.29% |
| 2026-09-30 | 2.65 | 2.69 | 2.55 | 2.62 | 283,161 | +0.00% |
| 2026-09-29 | 2.68 | 2.68 | 2.53 | 2.62 | 524,585 | -1.87% |
| 2026-09-28 | 2.75 | 2.785 | 2.67 | 2.67 | 810,736 | -2.91% |
| 2026-09-25 | 2.86 | 2.86 | 2.725 | 2.75 | 681,127 | -3.51% |
| 2026-09-24 | 2.72 | 2.89 | 2.585 | 2.85 | 933,924 | +3.26% |
| 2026-09-23 | 2.91 | 2.99 | 2.615 | 2.76 | 1,091,385 | -6.44% |
| 2026-09-22 | 2.92 | 2.985 | 2.865 | 2.95 | 415,563 | +2.43% |
| 2026-09-21 | 2.87 | 2.91 | 2.801 | 2.88 | 385,792 | +1.77% |
| 2026-09-18 | 2.81 | 2.885 | 2.79 | 2.83 | 609,742 | +0.71% |
| 2026-09-17 | 2.93 | 2.968 | 2.745 | 2.81 | 531,498 | -2.09% |
| 2026-09-16 | 2.93 | 3.065 | 2.825 | 2.87 | 642,151 | -0.35% |
| 2026-09-15 | 2.92 | 2.95 | 2.785 | 2.88 | 458,384 | -1.37% |
| 2026-09-14 | 2.92 | 3.08 | 2.865 | 2.92 | 491,725 | +0.34% |
| 2026-09-11 | 2.85 | 3 | 2.84 | 2.91 | 487,412 | +3.56% |
| 2026-09-10 | 2.88 | 2.88 | 2.755 | 2.81 | 559,277 | -3.44% |
| 2026-09-09 | 3.19 | 3.2 | 2.86 | 2.91 | 784,604 | -9.91% |
| 2026-09-08 | 2.86 | 3.3 | 2.8 | 3.23 | 1,468,758 | +10.62% |
| 2026-09-04 | 2.77 | 2.93 | 2.75 | 2.92 | 447,412 | +4.66% |
| 2026-09-03 | 2.77 | 2.885 | 2.71 | 2.79 | 730,084 | +0.90% |
| 2026-09-02 | 2.7 | 2.825 | 2.655 | 2.765 | 489,636 | +2.41% |
| 2026-09-01 | 2.62 | 2.74 | 2.62 | 2.7 | 570,395 | -0.37% |
| 2026-08-31 | 2.73 | 2.75 | 2.651 | 2.71 | 481,574 | -1.81% |
| 2026-08-28 | 2.75 | 2.79 | 2.695 | 2.76 | 430,982 | +0.36% |
| 2026-08-27 | 2.63 | 2.785 | 2.61 | 2.75 | 538,732 | +4.56% |
| 2026-08-26 | 2.71 | 2.71 | 2.61 | 2.63 | 260,758 | -2.95% |
| 2026-08-25 | 2.6 | 2.75 | 2.575 | 2.71 | 456,530 | +4.63% |
| 2026-08-24 | 2.63 | 2.63 | 2.5 | 2.59 | 449,919 | -2.63% |
| 2026-08-21 | 2.48 | 2.735 | 2.48 | 2.66 | 1,109,095 | +7.69% |
| 2026-08-20 | 2.53 | 2.54 | 2.395 | 2.47 | 586,772 | -2.76% |
| 2026-08-19 | 2.47 | 2.595 | 2.47 | 2.54 | 569,934 | +5.39% |
| 2026-08-18 | 2.42 | 2.45 | 2.33 | 2.41 | 238,246 | -0.82% |
| 2026-08-17 | 2.34 | 2.45 | 2.33 | 2.43 | 394,422 | +4.29% |
| 2026-08-14 | 2.31 | 2.34 | 2.241 | 2.33 | 302,399 | +1.30% |
| 2026-08-13 | 2.41 | 2.44 | 2.285 | 2.3 | 395,730 | -3.77% |
| 2026-08-12 | 2.33 | 2.44 | 2.32 | 2.39 | 629,100 | +2.58% |
| 2026-08-11 | 2.34 | 2.39 | 2.245 | 2.33 | 593,931 | -5.28% |
| 2026-08-10 | 2.4 | 2.48 | 2.322 | 2.46 | 532,958 | +2.07% |
| 2026-08-07 | 2.35 | 2.435 | 2.32 | 2.41 | 531,247 | +5.24% |
| 2026-08-06 | 2.2 | 2.375 | 2.2 | 2.29 | 698,951 | +4.09% |
| 2026-08-05 | 2.28 | 2.29 | 2.15 | 2.2 | 807,046 | -2.65% |
| 2026-08-04 | 2.15 | 2.326 | 2.145 | 2.26 | 750,840 | +5.12% |
| 2026-08-03 | 2.1 | 2.16 | 2.05 | 2.15 | 610,000 | +2.87% |
| 2026-07-31 | 2.16 | 2.184 | 2.045 | 2.09 | 683,232 | -2.79% |
| 2026-07-30 | 2.14 | 2.225 | 2.13 | 2.15 | 751,997 | +0.94% |
| 2026-07-29 | 2.2 | 2.28 | 2.1 | 2.13 | 692,964 | -4.05% |
| 2026-07-28 | 2.25 | 2.29 | 2.14 | 2.22 | 592,741 | -1.77% |
| 2026-07-27 | 2.29 | 2.43 | 2.24 | 2.26 | 807,888 | -0.44% |
| 2026-07-24 | 2.32 | 2.36 | 2.23 | 2.27 | 699,209 | -1.30% |
| 2026-07-23 | 2.39 | 2.41 | 2.27 | 2.3 | 945,182 | -4.56% |
| 2026-07-22 | 2.53 | 2.58 | 2.395 | 2.41 | 740,937 | -6.59% |
| 2026-07-21 | 2.55 | 2.64 | 2.55 | 2.58 | 473,725 | +0.39% |
| 2026-07-20 | 2.6 | 2.67 | 2.56 | 2.57 | 348,139 | -1.15% |
| 2026-07-17 | 2.54 | 2.645 | 2.53 | 2.6 | 328,076 | +0.00% |
| 2026-07-16 | 2.61 | 2.625 | 2.525 | 2.6 | 470,666 | -2.26% |
| 2026-07-15 | 2.65 | 2.68 | 2.52 | 2.66 | 893,577 | +0.38% |
| 2026-07-14 | 2.83 | 2.86 | 2.625 | 2.65 | 801,905 | -5.02% |
| 2026-07-13 | 2.925 | 3.025 | 2.735 | 2.79 | 629,801 | -6.06% |
| 2026-07-10 | 3.21 | 3.22 | 2.77 | 2.97 | 1,305,382 | -7.48% |
| 2026-07-09 | 3.66 | 3.72 | 3.2 | 3.21 | 1,021,103 | -12.53% |
| 2026-07-08 | 3.3 | 3.68 | 3.25 | 3.67 | 1,086,939 | +8.58% |
| 2026-07-07 | 3.32 | 3.59 | 3.22 | 3.38 | 1,174,447 | +2.42% |
| 2026-07-06 | 3.26 | 3.435 | 3.165 | 3.3 | 992,186 | +2.48% |
| 2026-07-02 | 2.87 | 3.275 | 2.82 | 3.22 | 1,501,942 | +12.98% |
| 2026-07-01 | 2.81 | 2.935 | 2.799 | 2.85 | 626,723 | +0.71% |
| 2026-06-30 | 2.87 | 2.885 | 2.74 | 2.83 | 462,458 | -0.70% |
| 2026-06-29 | 2.83 | 2.94 | 2.795 | 2.85 | 576,630 | +0.71% |
| 2026-06-26 | 2.78 | 2.9 | 2.684 | 2.83 | 1,373,103 | +1.80% |
| 2026-06-25 | 2.9 | 3.02 | 2.78 | 2.78 | 474,362 | -3.81% |
| 2026-06-24 | 3.02 | 3.1 | 2.87 | 2.89 | 891,621 | -4.62% |
| 2026-06-23 | 2.68 | 3.18 | 2.676 | 3.03 | 949,861 | +8.60% |
| 2026-06-22 | 2.89 | 2.981 | 2.78 | 2.79 | 537,485 | -2.45% |
| 2026-06-18 | 2.71 | 2.875 | 2.65 | 2.86 | 569,310 | +8.33% |
| 2026-06-17 | 2.64 | 2.765 | 2.585 | 2.64 | 555,966 | +0.76% |
| 2026-06-16 | 2.71 | 2.73 | 2.58 | 2.62 | 343,317 | -4.38% |
| 2026-06-15 | 2.99 | 2.99 | 2.73 | 2.74 | 470,648 | -4.20% |
| 2026-06-12 | 2.76 | 2.95 | 2.71 | 2.86 | 677,583 | +3.62% |
| 2026-06-11 | 2.46 | 2.805 | 2.41 | 2.76 | 1,174,537 | +12.20% |
| 2026-06-10 | 2.41 | 2.505 | 2.33 | 2.46 | 517,549 | +0.41% |
| 2026-06-09 | 2.42 | 2.5 | 2.32 | 2.45 | 479,525 | +2.08% |
| 2026-06-08 | 2.55 | 2.57 | 2.39 | 2.4 | 407,684 | -4.38% |
| 2026-06-05 | 2.76 | 2.77 | 2.49 | 2.51 | 564,049 | -9.39% |
| 2026-06-04 | 2.72 | 2.845 | 2.69 | 2.77 | 372,173 | +1.84% |
| 2026-06-03 | 2.92 | 3.03 | 2.69 | 2.72 | 480,464 | -6.53% |
| 2026-06-02 | 3.09 | 3.15 | 2.9 | 2.91 | 468,308 | -7.32% |
| 2026-06-01 | 3.22 | 3.22 | 3.115 | 3.14 | 395,580 | -3.38% |
| 2026-05-29 | 3.3 | 3.3 | 3.17 | 3.25 | 342,761 | -1.52% |
| 2026-05-28 | 3.19 | 3.315 | 3.12 | 3.3 | 311,348 | +3.45% |
| 2026-05-27 | 3.04 | 3.339 | 3.025 | 3.19 | 600,375 | +4.25% |
| 2026-05-26 | 3.07 | 3.185 | 3.03 | 3.06 | 461,585 | +0.99% |
| 2026-05-22 | 3.1 | 3.22 | 3.005 | 3.03 | 357,114 | +0.00% |
| 2026-05-21 | 2.73 | 3.075 | 2.73 | 3.03 | 579,027 | +8.21% |
| 2026-05-20 | 2.72 | 2.84 | 2.69 | 2.8 | 481,109 | +4.48% |
| 2026-05-19 | 2.68 | 2.7 | 2.6 | 2.68 | 683,286 | +0.00% |
| 2026-05-18 | 2.632 | 2.719 | 2.61 | 2.68 | 828,274 | +1.52% |
| 2026-05-15 | 2.82 | 2.86 | 2.64 | 2.64 | 730,247 | -6.05% |
| 2026-05-14 | 3.07 | 3.17 | 2.8 | 2.81 | 837,954 | -8.17% |
| 2026-05-13 | 3.11 | 3.29 | 3.03 | 3.06 | 887,305 | -6.71% |