Nkarta

NKTX
🏛️ usa →
2.07
Last Update: 2025-09-30
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
2022-12-30 5.56 6.02 5.55 5.99 0.7M
2022-12-29 5.30 5.76 5.22 5.63 0.6M
2022-12-28 5.14 5.45 5.10 5.26 0.9M
2022-12-27 5.33 5.51 5.07 5.14 0.8M
2022-12-23 5.50 5.57 5.25 5.54 1.1M
2022-12-22 5.63 5.73 5.22 5.50 1.1M
2022-12-21 6.36 6.41 5.81 5.88 0.8M
2022-12-20 6.21 6.28 6.02 6.16 0.7M
2022-12-19 7.09 7.15 6.12 6.23 0.7M
2022-12-16 6.99 7.12 6.85 7.03 4.0M
2022-12-15 7.19 7.36 7.02 7.09 1.0M
2022-12-14 7.42 7.61 7.19 7.32 0.7M
2022-12-13 7.90 7.90 7.26 7.42 0.9M
2022-12-12 7.38 7.77 7.11 7.67 0.8M
2022-12-09 7.77 7.89 7.41 7.44 0.6M
2022-12-08 7.80 7.97 7.41 7.80 0.6M
2022-12-07 8.05 8.10 7.75 7.76 0.6M
2022-12-06 8.15 8.25 7.87 8.03 1.0M
2022-12-05 8.64 9.20 7.81 8.15 2.1M
2022-12-02 8.27 8.64 8.02 8.59 0.7M
2022-12-01 8.30 8.46 8.21 8.37 0.6M
2022-11-30 8.15 8.58 8.10 8.48 1.4M
2022-11-29 8.14 8.20 7.92 8.09 0.7M
2022-11-28 8.63 8.81 8.05 8.09 0.7M
2022-11-25 8.72 8.91 8.55 8.67 0.2M
2022-11-23 9.12 9.24 8.67 8.75 0.6M
2022-11-22 9.06 9.13 8.68 9.11 0.3M
2022-11-21 9.27 9.29 8.84 9.06 0.4M
2022-11-18 9.91 9.91 9.17 9.32 0.5M
2022-11-17 9.80 9.85 9.40 9.67 0.4M
2022-11-16 10.80 11.11 9.75 9.82 0.6M
2022-11-15 11.67 11.75 10.58 10.92 1.3M
2022-11-14 11.20 12.06 11.04 11.29 0.5M
2022-11-11 10.56 11.27 10.42 11.14 0.6M
2022-11-10 10.40 11.33 10.39 10.56 1.0M
2022-11-09 11.36 11.40 10.80 10.81 0.3M
2022-11-08 11.62 11.88 11.43 11.53 0.4M
2022-11-07 12.09 12.17 11.61 11.63 0.3M
2022-11-04 12.40 12.40 11.85 12.02 0.5M
2022-11-03 12.16 12.68 12.06 12.12 0.2M
2022-11-02 12.61 13.00 12.23 12.24 0.3M
2022-11-01 12.73 13.12 12.65 12.69 0.4M
2022-10-31 12.79 12.91 12.54 12.61 0.3M
2022-10-28 12.28 13.02 11.96 13.00 0.4M
2022-10-27 12.58 12.58 12.08 12.28 0.3M
2022-10-26 12.52 13.19 12.28 12.36 0.3M
2022-10-25 12.59 12.79 12.43 12.55 0.4M
2022-10-24 12.77 12.79 12.26 12.58 0.4M
2022-10-21 12.59 12.86 12.45 12.77 0.4M
2022-10-20 12.54 12.74 12.33 12.51 0.3M
2022-10-19 13.19 13.40 11.92 12.62 0.8M
2022-10-18 13.66 13.82 13.22 13.36 0.2M
2022-10-17 13.42 13.57 13.23 13.33 0.5M
2022-10-14 13.69 13.96 13.15 13.29 0.4M
2022-10-13 12.66 13.90 12.66 13.58 0.7M
2022-10-12 13.13 13.17 12.64 13.09 0.4M
2022-10-11 13.47 13.97 12.73 13.16 0.3M
2022-10-10 13.85 13.98 13.30 13.52 0.3M
2022-10-07 13.95 14.22 13.28 13.32 0.3M
2022-10-06 14.02 14.57 13.79 14.20 0.3M
2022-10-05 14.09 14.34 13.41 14.15 0.3M
2022-10-04 13.28 14.39 13.28 14.35 0.4M
2022-10-03 13.49 13.52 12.90 13.15 0.3M
2022-09-30 12.59 13.66 12.58 13.16 0.3M
2022-09-29 12.88 13.00 12.34 12.63 0.3M
2022-09-28 13.06 13.21 12.69 12.94 0.4M
2022-09-27 12.53 12.86 12.25 12.62 0.4M
2022-09-26 12.35 12.77 12.02 12.27 0.3M
2022-09-23 12.29 12.38 11.46 12.34 0.5M
2022-09-22 12.44 12.66 11.98 12.52 0.3M
2022-09-21 12.32 13.07 11.83 12.50 0.5M
2022-09-20 12.24 12.44 11.70 12.29 0.5M
2022-09-19 13.46 13.46 12.42 12.55 0.6M
2022-09-16 14.13 14.13 13.12 13.43 2.1M
2022-09-15 14.02 14.54 13.83 14.49 0.3M
2022-09-14 13.93 14.31 13.65 14.19 0.4M
2022-09-13 13.64 14.01 13.42 13.88 0.5M
2022-09-12 15.09 15.25 13.68 14.10 0.5M
2022-09-09 15.06 15.21 14.60 14.61 0.3M
2022-09-08 14.65 15.20 14.53 14.99 0.3M
2022-09-07 13.81 14.91 13.81 14.81 0.2M
2022-09-06 14.30 14.30 13.88 13.94 0.2M
2022-09-02 14.81 14.88 14.15 14.24 0.3M
2022-09-01 14.28 14.58 13.90 14.55 0.2M
2022-08-31 14.42 14.73 14.14 14.39 0.2M
2022-08-30 14.97 15.19 14.03 14.28 0.3M
2022-08-29 14.59 15.41 14.46 14.81 0.2M
2022-08-26 16.13 16.13 14.65 14.77 0.4M
2022-08-25 16.63 17.01 16.12 16.19 0.2M
2022-08-24 16.02 16.72 16.02 16.52 0.3M
2022-08-23 15.81 16.29 15.51 16.02 0.4M
2022-08-22 16.07 16.41 15.61 15.70 0.3M
2022-08-19 16.49 17.24 16.33 16.46 0.2M
2022-08-18 17.35 17.36 16.59 17.01 0.5M
2022-08-17 17.11 17.66 17.01 17.28 0.2M
2022-08-16 18.16 18.36 17.25 17.73 0.5M
2022-08-15 17.12 18.48 17.04 18.39 0.6M
2022-08-12 16.20 17.38 15.80 17.37 0.7M
2022-08-11 15.96 16.01 15.15 15.60 0.7M
2022-08-10 15.81 16.10 15.52 15.96 0.4M
2022-08-09 15.96 16.11 15.35 15.50 0.6M
2022-08-08 15.00 16.23 14.91 16.19 1.2M
2022-08-05 13.45 14.90 13.07 14.89 0.6M
2022-08-04 13.40 13.91 12.90 13.69 0.4M
2022-08-03 13.09 13.99 13.09 13.46 0.6M
2022-08-02 12.26 13.06 12.25 12.80 0.5M
2022-08-01 13.51 13.51 12.40 12.46 0.5M
2022-07-29 13.19 13.55 12.78 13.51 0.3M
2022-07-28 13.71 13.71 12.40 13.32 0.4M
2022-07-27 13.06 13.06 12.33 12.84 0.6M
2022-07-26 13.24 13.73 12.80 13.06 0.4M
2022-07-25 13.51 13.63 13.26 13.40 0.3M
2022-07-22 14.31 14.42 13.50 13.51 0.2M
2022-07-21 14.36 14.38 13.90 14.25 0.2M
2022-07-20 13.77 15.15 13.77 14.44 0.7M
2022-07-19 13.61 14.38 13.43 13.87 0.4M
2022-07-18 14.95 15.44 13.51 13.59 0.5M
2022-07-15 14.08 14.22 13.58 14.19 0.3M
2022-07-14 14.13 14.29 13.49 13.74 0.4M
2022-07-13 13.49 14.39 13.48 14.04 0.5M
2022-07-12 13.73 14.06 12.83 13.91 0.4M
2022-07-11 14.07 14.29 13.43 13.44 0.4M
2022-07-08 14.30 14.61 13.99 14.47 0.5M
2022-07-07 13.73 14.69 13.61 14.54 0.6M
2022-07-06 13.90 14.19 13.53 13.76 0.5M
2022-07-05 12.89 13.97 12.87 13.97 0.7M
2022-07-01 12.54 13.24 12.19 13.18 0.5M
2022-06-30 11.78 12.35 11.41 12.32 0.4M
2022-06-29 11.98 12.35 11.68 12.02 0.3M
2022-06-28 12.30 12.75 11.85 12.14 0.3M
2022-06-27 13.08 13.16 12.30 12.36 0.5M
2022-06-24 13.03 13.47 12.25 13.02 3.3M
2022-06-23 12.88 13.36 12.65 12.88 0.7M
2022-06-22 12.65 13.44 12.55 12.81 0.6M
2022-06-21 12.31 13.35 12.31 12.99 0.8M
2022-06-17 11.42 12.99 11.42 12.25 2.3M
2022-06-16 11.70 11.74 11.10 11.44 0.8M
2022-06-15 12.29 12.36 11.56 11.93 0.8M
2022-06-14 12.46 12.67 11.88 12.18 0.6M
2022-06-13 12.93 12.99 12.10 12.33 0.9M
2022-06-10 13.90 14.26 13.07 13.29 0.4M
2022-06-09 14.80 15.26 14.23 14.27 0.4M
2022-06-08 14.56 15.73 14.49 14.95 0.4M
2022-06-07 14.11 15.24 14.08 14.93 0.5M
2022-06-06 15.28 15.54 14.25 14.33 0.7M
2022-06-03 14.07 15.62 13.98 15.05 0.7M
2022-06-02 13.49 14.59 13.44 14.31 0.6M
2022-06-01 14.36 14.56 13.51 13.61 0.7M
2022-05-31 13.55 14.96 13.27 14.43 1.3M
2022-05-27 12.36 13.64 12.16 13.55 0.8M
2022-05-26 12.35 12.83 12.29 12.47 0.7M
2022-05-25 12.26 12.72 11.97 12.60 0.9M
2022-05-24 12.41 12.51 11.77 12.35 1.3M
2022-05-23 13.01 13.01 12.49 12.77 1.0M
2022-05-20 13.10 13.14 12.08 12.67 0.8M
2022-05-19 12.89 13.58 12.69 12.90 0.7M
2022-05-18 13.42 13.77 12.57 13.08 0.9M
2022-05-17 13.72 14.50 13.45 13.81 0.8M
2022-05-16 13.74 14.30 13.47 13.86 0.7M
2022-05-13 13.41 14.49 13.11 14.02 1.0M
2022-05-12 12.02 13.07 11.78 12.68 1.3M
2022-05-11 13.02 13.64 12.27 12.43 1.3M
2022-05-10 14.09 14.79 13.00 13.19 1.6M
2022-05-09 15.29 15.49 13.18 13.31 1.9M
2022-05-06 16.59 16.59 15.02 15.29 1.5M
2022-05-05 19.07 19.60 16.37 16.49 2.3M
2022-05-04 18.83 19.79 18.21 19.44 2.3M
2022-05-03 18.71 19.95 17.67 18.70 1.9M
2022-05-02 18.77 19.77 17.53 18.77 2.4M
2022-04-29 18.05 18.68 17.57 18.44 2.1M
2022-04-28 18.60 20.35 17.52 18.02 7.4M
2022-04-27 17.00 19.40 16.68 18.30 15.2M
2022-04-26 16.33 17.24 15.50 16.79 18.0M
2022-04-25 14.49 18.95 14.05 18.72 109.8M
2022-04-22 7.86 8.10 7.55 7.77 0.1M
2022-04-21 8.64 8.75 7.92 7.97 0.1M
2022-04-20 8.55 8.65 8.00 8.40 0.1M
2022-04-19 8.24 8.77 8.13 8.44 0.1M
2022-04-18 8.72 8.72 8.13 8.31 0.1M
2022-04-14 9.09 9.09 8.68 8.79 0.1M
2022-04-13 9.00 9.33 8.53 9.11 0.2M
2022-04-12 10.25 10.25 9.03 9.04 0.5M
2022-04-11 11.17 11.17 10.04 10.14 0.4M
2022-04-08 11.92 11.92 11.01 11.23 0.1M
2022-04-07 11.98 12.50 11.87 12.04 0.1M
2022-04-06 11.73 12.24 11.53 12.05 0.1M
2022-04-05 12.54 13.09 11.57 12.01 0.4M
2022-04-04 11.56 12.60 11.44 12.50 0.2M
2022-04-01 11.24 11.80 11.10 11.44 0.1M
2022-03-31 11.40 11.48 11.07 11.38 0.1M
2022-03-30 11.92 12.15 11.32 11.42 0.1M
2022-03-29 11.23 12.10 11.23 11.91 0.1M
2022-03-28 11.37 11.61 10.70 11.15 0.2M
2022-03-25 11.84 12.13 11.38 11.48 0.2M
2022-03-24 11.35 12.00 11.27 11.86 0.2M
2022-03-23 10.92 11.54 10.75 11.37 0.2M
2022-03-22 11.46 11.47 10.30 11.00 0.4M
2022-03-21 11.80 12.26 11.40 11.54 0.5M
2022-03-18 11.44 12.31 11.32 12.04 0.5M
2022-03-17 10.28 11.50 10.18 11.47 0.3M
2022-03-16 9.74 10.39 9.57 10.36 0.3M
2022-03-15 9.45 9.69 9.30 9.62 0.1M
2022-03-14 9.89 10.14 9.35 9.44 0.2M
2022-03-11 10.65 10.87 9.91 9.96 0.2M
2022-03-10 10.11 10.22 9.76 10.08 0.1M
2022-03-09 9.71 10.38 9.71 10.34 0.1M
2022-03-08 9.92 10.04 9.33 9.57 0.1M
2022-03-07 9.17 10.21 9.09 9.69 0.4M
2022-03-04 8.59 9.15 8.59 9.10 0.3M
2022-03-03 9.04 9.17 8.71 8.86 0.2M
2022-03-02 8.70 9.30 8.63 9.00 0.2M
2022-03-01 9.02 9.31 8.50 8.66 0.2M
2022-02-28 9.26 9.42 8.87 9.06 0.2M
2022-02-25 9.15 9.38 8.90 9.37 0.1M
2022-02-24 8.54 9.29 8.53 9.10 0.3M
2022-02-23 9.32 9.32 8.86 9.00 0.2M
2022-02-22 9.49 9.64 9.02 9.18 0.2M
2022-02-18 9.62 9.62 9.08 9.50 0.4M
2022-02-17 10.27 10.27 9.50 9.72 0.2M
2022-02-16 10.20 10.67 10.07 10.42 0.2M
2022-02-15 10.19 10.64 10.00 10.49 0.2M
2022-02-14 10.00 10.34 9.93 10.00 0.1M
2022-02-11 10.24 10.50 9.83 10.00 0.2M
2022-02-10 10.12 10.68 9.85 10.01 0.2M
2022-02-09 9.95 10.86 9.95 10.32 0.2M
2022-02-08 9.63 10.18 9.42 9.83 0.2M
2022-02-07 9.59 10.04 9.32 9.70 0.2M
2022-02-04 9.26 9.81 9.11 9.61 0.4M
2022-02-03 9.46 9.91 9.21 9.25 0.3M
2022-02-02 10.36 10.45 9.60 9.64 0.3M
2022-02-01 9.90 10.31 9.43 10.27 0.3M
2022-01-31 9.27 10.00 9.10 9.91 0.1M
2022-01-28 8.94 9.33 8.58 9.31 0.1M
2022-01-27 10.60 10.60 8.78 8.94 0.3M
2022-01-26 11.10 11.10 10.29 10.30 0.2M
2022-01-25 10.33 10.79 10.33 10.63 0.1M
2022-01-24 10.30 10.75 10.13 10.57 0.4M
2022-01-21 10.76 11.06 10.33 10.50 0.2M
2022-01-20 11.35 11.71 10.83 10.86 0.2M
2022-01-19 11.31 11.73 11.10 11.21 0.1M
2022-01-18 12.02 12.02 11.04 11.21 0.2M
2022-01-14 12.08 12.29 11.50 12.14 0.2M
2022-01-13 12.66 12.80 12.04 12.24 0.2M
2022-01-12 13.49 13.54 12.64 12.67 0.2M
2022-01-11 13.61 14.00 13.30 13.42 0.2M
2022-01-10 13.19 13.65 12.95 13.61 0.2M
2022-01-07 13.42 14.09 13.27 13.50 0.2M
2022-01-06 14.17 14.62 13.15 13.45 0.2M
2022-01-05 14.28 14.89 13.44 13.76 0.3M
2022-01-04 15.05 15.08 13.96 14.27 0.3M
2022-01-03 15.41 15.82 14.59 14.99 0.2M