Nkarta

NKTX
🏛️ usa →
2.13
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.42 16.20 15.05 15.35 0.2M
2021-12-30 14.80 16.38 14.76 15.46 0.2M
2021-12-29 14.91 15.65 14.59 14.80 0.3M
2021-12-28 15.08 15.86 14.80 14.91 0.3M
2021-12-27 15.61 15.63 14.66 15.19 0.3M
2021-12-23 15.48 16.38 15.38 15.56 0.2M
2021-12-22 14.49 15.90 14.49 15.48 0.2M
2021-12-21 14.97 15.40 14.27 14.91 0.3M
2021-12-20 14.68 14.81 13.95 14.73 0.4M
2021-12-17 13.66 15.21 13.66 14.67 2.7M
2021-12-16 14.80 15.39 13.80 14.04 0.5M
2021-12-15 12.79 14.29 12.70 14.19 1.7M
2021-12-14 13.13 14.19 12.46 12.79 0.4M
2021-12-13 14.48 14.54 13.11 13.52 0.7M
2021-12-10 14.64 14.90 14.15 14.48 0.2M
2021-12-09 15.74 16.19 14.58 14.74 0.2M
2021-12-08 15.50 16.20 15.06 15.97 0.2M
2021-12-07 14.23 15.89 14.22 15.48 0.3M
2021-12-06 14.02 14.12 13.05 13.82 0.3M
2021-12-03 14.98 14.98 13.57 13.94 1.3M
2021-12-02 13.29 15.36 13.26 14.95 0.6M
2021-12-01 16.10 16.16 13.08 13.26 1.7M
2021-11-30 15.08 15.95 14.59 15.89 0.4M
2021-11-29 16.76 16.76 15.10 15.25 0.2M
2021-11-26 17.23 17.60 15.80 16.32 0.2M
2021-11-24 17.29 17.82 16.53 17.57 0.2M
2021-11-23 17.36 17.61 16.46 17.51 0.2M
2021-11-22 17.51 17.83 16.68 17.52 0.3M
2021-11-19 17.81 18.67 16.96 17.37 0.4M
2021-11-18 18.25 18.62 17.03 17.81 0.2M
2021-11-17 18.06 18.60 17.26 17.51 0.2M
2021-11-16 18.55 19.13 17.81 18.17 0.3M
2021-11-15 19.50 19.75 17.85 18.26 0.4M
2021-11-12 18.50 19.73 18.18 19.54 0.3M
2021-11-11 16.82 19.21 15.93 18.36 0.5M
2021-11-10 16.93 17.30 16.41 16.45 0.1M
2021-11-09 17.63 17.96 16.95 17.04 0.1M
2021-11-08 17.90 18.23 17.50 17.70 0.3M
2021-11-05 17.91 18.29 17.52 17.83 0.2M
2021-11-04 18.22 18.75 17.76 17.89 0.2M
2021-11-03 17.37 18.75 16.80 18.37 0.5M
2021-11-02 17.02 18.00 16.68 17.29 0.6M
2021-11-01 15.74 17.85 15.74 17.01 0.5M
2021-10-29 16.33 16.77 15.61 15.68 0.6M
2021-10-28 16.64 16.97 16.25 16.40 0.3M
2021-10-27 17.11 17.11 16.34 16.47 0.2M
2021-10-26 17.38 17.63 16.54 17.23 0.2M
2021-10-25 17.14 18.19 16.10 17.29 0.4M
2021-10-22 16.98 17.50 16.05 17.12 0.2M
2021-10-21 16.99 17.99 16.86 17.11 0.2M
2021-10-20 17.12 17.59 16.73 17.00 0.2M
2021-10-19 17.32 18.06 16.87 17.11 0.3M
2021-10-18 18.75 19.49 16.75 16.94 0.4M
2021-10-15 20.02 20.06 18.21 18.34 0.2M
2021-10-14 19.44 20.15 19.20 19.72 0.2M
2021-10-13 19.39 19.82 18.58 19.11 0.2M
2021-10-12 18.25 20.41 18.25 19.23 0.3M
2021-10-11 18.50 19.10 18.11 18.28 0.3M
2021-10-08 24.18 24.50 17.89 18.10 0.9M
2021-10-07 24.16 25.67 23.52 24.99 0.1M
2021-10-06 25.72 25.72 23.57 23.90 0.2M
2021-10-05 26.07 26.69 25.72 26.06 0.1M
2021-10-04 26.55 26.70 25.35 25.72 0.1M
2021-10-01 27.82 27.82 26.03 26.88 0.2M
2021-09-30 26.73 28.04 26.63 27.81 0.1M
2021-09-29 27.58 28.17 26.45 26.67 0.1M
2021-09-28 29.54 29.88 27.33 27.41 0.2M
2021-09-27 30.68 31.45 29.71 29.85 0.2M
2021-09-24 30.53 31.00 29.91 30.15 0.2M
2021-09-23 30.32 31.18 29.81 30.74 0.3M
2021-09-22 31.01 31.07 29.88 30.20 0.3M
2021-09-21 30.17 30.98 29.73 30.61 0.2M
2021-09-20 30.73 30.90 29.44 30.01 0.2M
2021-09-17 30.08 31.64 29.39 31.29 0.4M
2021-09-16 29.42 30.29 28.67 30.28 0.2M
2021-09-15 27.35 30.25 26.40 29.42 0.2M
2021-09-14 27.21 28.11 26.86 27.24 0.4M
2021-09-13 27.74 28.39 26.70 27.47 0.2M
2021-09-10 27.27 28.50 26.71 27.24 0.8M
2021-09-09 28.15 28.90 27.19 27.26 0.3M
2021-09-08 29.12 29.12 27.82 28.27 0.4M
2021-09-07 28.91 30.09 28.08 28.91 0.2M
2021-09-03 32.31 32.50 28.69 28.99 0.4M
2021-09-02 32.65 33.47 32.22 32.62 0.1M
2021-09-01 32.83 33.21 32.04 32.60 0.1M
2021-08-31 33.80 34.19 31.83 32.34 0.2M
2021-08-30 34.58 35.08 33.70 33.92 0.2M
2021-08-27 32.85 34.58 32.31 33.93 0.2M
2021-08-26 32.66 33.63 32.45 32.89 0.2M
2021-08-25 32.42 33.34 31.99 32.66 0.2M
2021-08-24 34.62 34.62 32.04 32.51 0.2M
2021-08-23 32.63 33.99 32.46 33.05 0.3M
2021-08-20 33.17 33.26 32.10 32.20 0.2M
2021-08-19 34.49 34.90 33.12 33.13 0.2M
2021-08-18 36.53 37.10 35.17 35.17 0.3M
2021-08-17 35.34 36.92 35.07 36.46 0.2M
2021-08-16 37.53 37.68 35.10 35.76 0.1M
2021-08-13 37.62 38.49 34.05 37.64 0.1M
2021-08-12 38.71 38.71 36.85 37.91 0.2M
2021-08-11 37.73 38.66 35.80 38.36 0.2M
2021-08-10 38.78 39.58 36.13 37.40 0.3M
2021-08-09 38.87 40.64 37.33 38.76 0.3M
2021-08-06 36.97 38.78 36.02 38.45 0.2M
2021-08-05 33.75 38.44 33.08 38.36 0.3M
2021-08-04 33.09 34.20 31.71 33.75 0.8M
2021-08-03 32.02 33.44 31.06 33.25 0.1M
2021-08-02 32.09 32.65 30.90 32.58 0.1M
2021-07-30 32.22 33.50 30.59 31.76 0.1M
2021-07-29 34.70 35.65 31.16 32.62 0.3M
2021-07-28 31.58 35.15 30.92 34.67 0.3M
2021-07-27 31.25 34.16 29.66 31.75 0.4M
2021-07-26 32.16 32.46 30.69 31.02 0.1M
2021-07-23 31.64 32.33 29.71 32.14 0.1M
2021-07-22 31.20 31.97 30.70 30.77 0.2M
2021-07-21 33.25 33.88 30.50 31.45 0.2M
2021-07-20 31.10 33.65 30.55 33.44 0.2M
2021-07-19 29.93 31.59 28.70 31.32 0.3M
2021-07-16 32.09 32.09 29.05 30.78 0.3M
2021-07-15 27.51 30.89 27.39 29.98 0.4M
2021-07-14 28.28 29.07 27.36 27.77 0.2M
2021-07-13 28.64 29.70 27.30 28.28 0.2M
2021-07-12 28.60 29.67 27.60 28.71 0.2M
2021-07-09 29.13 29.67 28.14 28.56 0.1M
2021-07-08 27.31 28.86 26.89 28.86 0.2M
2021-07-07 29.64 30.25 27.15 27.47 0.2M
2021-07-06 31.58 32.20 29.21 29.32 0.3M
2021-07-02 31.29 31.86 30.82 30.92 0.2M
2021-07-01 31.95 32.45 30.27 30.67 0.3M
2021-06-30 30.49 32.25 29.90 31.69 0.6M
2021-06-29 27.12 30.43 26.10 29.68 1.1M
2021-06-28 29.88 31.56 26.86 27.12 0.3M
2021-06-25 28.52 29.71 27.35 29.41 1.4M
2021-06-24 27.02 28.50 26.59 28.47 0.1M
2021-06-23 27.01 27.87 26.37 26.52 0.2M
2021-06-22 26.79 27.89 26.48 27.10 0.2M
2021-06-21 26.90 27.60 25.72 27.52 0.2M
2021-06-18 25.17 26.50 25.13 26.48 0.4M
2021-06-17 26.17 26.17 25.00 25.36 0.2M
2021-06-16 25.01 26.36 24.35 26.23 0.2M
2021-06-15 26.83 26.83 24.20 25.14 0.2M
2021-06-14 25.43 27.55 25.12 26.83 0.3M
2021-06-11 25.26 25.41 24.24 25.03 0.2M
2021-06-10 24.49 25.50 24.27 25.16 0.1M
2021-06-09 25.78 26.00 23.92 24.56 0.2M
2021-06-08 27.42 27.42 24.55 24.81 0.2M
2021-06-07 25.33 26.66 25.00 26.31 0.2M
2021-06-04 25.82 26.49 24.80 25.42 0.2M
2021-06-03 25.24 25.84 24.79 25.59 0.1M
2021-06-02 24.42 25.65 24.30 25.22 0.2M
2021-06-01 24.52 25.22 24.14 24.81 0.1M
2021-05-28 25.30 25.95 24.30 24.35 0.1M
2021-05-27 24.13 25.32 23.45 25.18 0.2M
2021-05-26 25.19 25.20 24.09 24.50 0.4M
2021-05-25 26.39 26.39 24.21 24.44 0.4M
2021-05-24 26.96 27.03 25.76 26.09 0.1M
2021-05-21 27.78 29.34 26.39 26.50 0.4M
2021-05-20 26.82 28.36 26.02 28.20 0.2M
2021-05-19 28.30 29.58 26.50 26.74 0.2M
2021-05-18 28.34 29.59 28.13 29.00 0.2M
2021-05-17 27.58 28.97 27.01 28.50 0.1M
2021-05-14 23.94 28.61 23.26 27.96 0.4M
2021-05-13 26.17 26.17 23.02 23.94 0.3M
2021-05-12 24.97 26.40 24.54 25.13 0.2M
2021-05-11 24.01 26.00 24.00 25.42 0.2M
2021-05-10 27.16 27.16 24.01 24.51 0.3M
2021-05-07 28.92 28.99 26.95 27.66 0.2M
2021-05-06 27.11 27.23 24.50 25.92 0.3M
2021-05-05 28.86 28.86 27.17 27.37 0.1M
2021-05-04 30.54 30.54 28.53 28.70 0.1M
2021-05-03 32.70 32.70 30.43 30.76 0.2M
2021-04-30 32.00 33.19 31.50 31.85 0.2M
2021-04-29 33.05 33.32 31.88 32.40 0.1M
2021-04-28 33.13 33.47 32.19 32.85 0.2M
2021-04-27 33.73 34.27 32.61 33.04 0.1M
2021-04-26 32.92 33.75 32.19 33.42 0.2M
2021-04-23 35.54 36.46 32.50 32.80 0.2M
2021-04-22 34.09 36.35 32.56 35.78 0.2M
2021-04-21 31.11 34.44 30.64 33.91 0.2M
2021-04-20 32.30 32.92 30.89 31.25 0.1M
2021-04-19 34.45 35.00 32.42 32.51 0.1M
2021-04-16 37.06 37.09 32.58 34.87 0.3M
2021-04-15 36.07 37.85 35.45 36.68 0.5M
2021-04-14 35.54 37.93 34.14 35.98 0.3M
2021-04-13 34.03 35.68 34.02 35.54 0.9M
2021-04-12 32.27 34.57 31.02 34.01 0.3M
2021-04-09 31.75 33.76 31.32 32.28 0.1M
2021-04-08 32.37 32.48 31.25 31.76 0.1M
2021-04-07 31.35 32.74 30.88 31.97 0.1M
2021-04-06 33.01 33.57 31.24 31.40 0.1M
2021-04-05 32.54 34.99 31.80 33.52 0.3M
2021-04-01 32.70 34.16 31.82 32.22 0.2M
2021-03-31 31.63 34.00 31.34 32.90 0.2M
2021-03-30 32.28 33.99 29.66 31.33 0.4M
2021-03-29 34.58 35.99 32.01 33.31 0.2M
2021-03-26 36.21 36.67 31.91 35.02 0.2M
2021-03-25 35.76 37.93 34.40 35.80 0.4M
2021-03-24 37.52 39.13 36.67 36.73 0.4M
2021-03-23 42.55 42.55 37.12 37.30 0.2M
2021-03-22 40.17 43.18 39.56 42.34 0.2M
2021-03-19 42.12 43.49 39.79 40.72 1.5M
2021-03-18 45.10 45.32 41.64 41.75 0.2M
2021-03-17 46.95 47.35 44.13 45.13 0.2M
2021-03-16 48.92 49.89 46.54 47.86 0.4M
2021-03-15 48.59 50.40 47.25 48.80 0.2M
2021-03-12 48.47 50.04 46.77 48.78 0.1M
2021-03-11 46.54 50.06 45.97 49.00 0.2M
2021-03-10 45.08 46.67 43.71 45.74 0.2M
2021-03-09 42.43 44.92 41.11 44.57 0.1M
2021-03-08 44.17 47.19 41.41 41.59 0.1M
2021-03-05 45.71 45.71 38.40 43.71 0.3M
2021-03-04 46.94 49.00 42.01 44.45 0.2M
2021-03-03 47.22 49.21 45.81 46.94 0.2M
2021-03-02 49.33 50.57 47.17 48.54 0.1M
2021-03-01 50.04 51.94 47.77 49.15 0.2M
2021-02-26 47.88 50.35 46.35 48.76 0.3M
2021-02-25 52.00 55.21 46.02 48.80 0.2M
2021-02-24 54.23 55.35 50.85 51.58 0.2M
2021-02-23 55.37 55.66 50.53 53.89 0.5M
2021-02-22 56.06 58.78 54.63 56.12 0.3M
2021-02-19 55.59 57.99 54.92 56.01 0.2M
2021-02-18 56.70 58.25 54.71 55.65 0.1M
2021-02-17 55.84 57.31 54.84 56.93 0.2M
2021-02-16 53.40 57.65 51.69 55.63 0.2M
2021-02-12 52.07 56.12 50.01 53.45 0.1M
2021-02-11 54.22 56.98 50.80 51.97 0.6M
2021-02-10 56.23 57.97 53.42 53.96 0.3M
2021-02-09 53.03 55.92 51.57 55.31 0.3M
2021-02-08 47.82 54.44 47.82 52.81 0.2M
2021-02-05 46.05 48.20 45.00 47.74 0.1M
2021-02-04 44.65 47.38 43.55 45.54 0.2M
2021-02-03 44.77 45.68 42.31 45.10 0.3M
2021-02-02 37.61 45.99 37.49 43.73 0.4M
2021-02-01 39.65 40.00 36.89 37.56 0.3M
2021-01-29 41.46 43.24 39.04 39.66 0.1M
2021-01-28 44.04 47.66 41.87 42.64 0.3M
2021-01-27 43.10 45.33 41.77 43.78 0.2M
2021-01-26 46.66 49.21 44.28 44.63 0.1M
2021-01-25 49.29 50.10 45.79 47.96 0.1M
2021-01-22 48.00 51.90 46.96 49.62 0.3M
2021-01-21 51.25 51.25 47.31 48.18 0.1M
2021-01-20 53.00 53.50 50.28 51.05 0.1M
2021-01-19 51.88 54.85 51.50 53.00 0.2M
2021-01-15 51.88 53.50 50.24 51.29 0.2M
2021-01-14 55.15 56.38 51.26 52.25 0.2M
2021-01-13 53.49 58.72 53.44 54.76 0.1M
2021-01-12 58.68 58.68 53.19 54.03 0.2M
2021-01-11 54.41 58.85 53.31 58.00 0.2M
2021-01-08 57.03 58.44 51.35 54.89 0.3M
2021-01-07 56.24 56.87 54.20 55.50 0.1M
2021-01-06 54.98 58.42 53.65 55.00 0.2M
2021-01-05 58.31 61.64 55.89 56.48 0.1M
2021-01-04 61.47 62.71 54.98 59.61 0.3M