Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nkarta Inc (NQ: NKTX )

6.790 +0.290 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.550 1.550 1.369 1.390 1,187,054 -0.11(-7.33%)
Sep 28, 2023 1.640 1.640 1.480 1.500 910,190 -0.19(-11.24%)
Sep 27, 2023 1.660 1.720 1.660 1.690 176,893 +0.02(+1.20%)
Sep 26, 2023 1.590 1.730 1.550 1.670 164,449 +0.05(+3.09%)
Sep 25, 2023 1.590 1.630 1.550 1.620 274,500 +0.01(+0.62%)
Sep 22, 2023 1.730 1.750 1.610 1.610 205,009 -0.11(-6.40%)
Sep 21, 2023 1.690 1.725 1.630 1.720 172,839 +0.03(+1.78%)
Sep 20, 2023 1.620 1.740 1.610 1.690 198,700 +0.07(+4.32%)
Sep 19, 2023 1.600 1.670 1.570 1.620 305,095 +0.02(+1.25%)
Sep 18, 2023 1.620 1.640 1.550 1.600 273,526 -0.03(-1.84%)
Sep 15, 2023 1.650 1.675 1.580 1.630 713,489 -0.01(-0.61%)
Sep 14, 2023 1.620 1.685 1.615 1.640 358,305 +0.01(+0.61%)
Sep 13, 2023 1.640 1.665 1.600 1.630 498,357 -0.02(-1.21%)
Sep 12, 2023 1.720 1.810 1.600 1.650 678,559 -0.06(-3.51%)
Sep 11, 2023 1.600 1.760 1.570 1.710 508,603 +0.12(+7.55%)
Sep 08, 2023 1.750 1.805 1.550 1.590 749,321 -0.11(-6.47%)
Sep 07, 2023 1.700 1.735 1.620 1.700 310,094 -0.04(-2.30%)
Sep 06, 2023 1.800 1.860 1.700 1.740 348,859 -0.08(-4.40%)
Sep 05, 2023 1.770 1.870 1.765 1.820 267,660 +0.05(+2.82%)
Sep 01, 2023 1.740 1.780 1.720 1.770 150,834 +0.05(+2.91%)
Aug 31, 2023 1.740 1.800 1.720 1.720 164,588 -0.05(-2.82%)
Aug 30, 2023 1.750 1.800 1.750 1.770 229,695 +0.00(+0.00%)
Aug 29, 2023 1.760 1.800 1.730 1.770 219,407 +0.01(+0.57%)
Aug 28, 2023 1.750 1.790 1.720 1.760 180,059 +0.04(+2.33%)
Aug 25, 2023 1.780 1.780 1.680 1.720 390,743 -0.06(-3.37%)
Aug 24, 2023 1.850 1.860 1.780 1.780 262,235 -0.07(-3.78%)
Aug 23, 2023 1.770 1.930 1.770 1.850 454,714 +0.08(+4.52%)
Aug 22, 2023 1.830 1.841 1.760 1.770 140,361 -0.05(-2.75%)
Aug 21, 2023 1.830 1.860 1.780 1.820 276,053 -0.03(-1.62%)
Aug 18, 2023 1.910 1.930 1.830 1.850 258,762 -0.04(-2.12%)
Aug 17, 2023 1.980 1.980 1.871 1.890 275,839 -0.07(-3.57%)
Aug 16, 2023 1.980 2.010 1.800 1.960 750,650 -0.02(-1.01%)
Aug 15, 2023 1.970 2.040 1.970 1.980 304,152 -0.01(-0.50%)
Aug 14, 2023 2.000 2.005 1.950 1.990 353,537 +0.00(+0.00%)
Aug 11, 2023 2.030 2.030 1.970 1.990 361,445 -0.04(-1.97%)
Aug 10, 2023 2.020 2.110 2.000 2.030 370,366 +0.03(+1.50%)
Aug 09, 2023 2.110 2.140 1.970 2.000 585,398 -0.11(-5.21%)
Aug 08, 2023 2.180 2.180 2.100 2.110 290,754 -0.06(-2.76%)
Aug 07, 2023 2.210 2.210 2.080 2.170 347,313 -0.01(-0.46%)
Aug 04, 2023 2.220 2.240 2.120 2.180 205,703 -0.03(-1.36%)
Aug 03, 2023 2.220 2.250 2.151 2.210 322,118 +0.01(+0.45%)
Aug 02, 2023 2.350 2.370 2.100 2.200 537,133 -0.06(-2.65%)
Aug 01, 2023 2.300 2.520 2.260 2.260 693,533 -0.03(-1.31%)
Jul 31, 2023 2.160 2.300 2.140 2.290 553,191 +0.14(+6.51%)
Jul 28, 2023 2.030 2.175 2.030 2.150 364,270 +0.12(+5.91%)
Jul 27, 2023 2.130 2.155 2.020 2.030 455,626 -0.08(-3.79%)
Jul 26, 2023 2.080 2.130 2.055 2.110 308,396 +0.02(+0.96%)
Jul 25, 2023 2.140 2.148 2.080 2.090 249,229 -0.05(-2.34%)
Jul 24, 2023 2.160 2.160 2.080 2.140 351,617 -0.02(-0.93%)
Jul 21, 2023 2.090 2.190 2.080 2.160 525,518 +0.08(+3.85%)
Jul 20, 2023 2.090 2.110 2.050 2.080 420,083 -0.01(-0.48%)
Jul 19, 2023 2.040 2.110 2.021 2.090 963,575 +0.08(+3.98%)
Jul 18, 2023 2.030 2.090 2.000 2.010 605,136 -0.01(-0.50%)
Jul 17, 2023 1.970 2.040 1.950 2.020 490,723 +0.03(+1.51%)
Jul 14, 2023 2.090 2.110 1.930 1.990 621,186 -0.07(-3.63%)
Jul 13, 2023 2.090 2.110 2.050 2.065 506,307 -0.00(-0.24%)
Jul 12, 2023 2.100 2.120 2.030 2.070 831,956 +0.01(+0.49%)
Jul 11, 2023 2.100 2.100 2.005 2.060 907,925 -0.02(-0.96%)
Jul 10, 2023 2.070 2.130 2.040 2.080 1,021,359 +0.03(+1.46%)
Jul 07, 2023 1.970 2.070 1.950 2.050 818,211 +0.08(+4.33%)
Jul 06, 2023 2.100 2.109 1.910 1.965 1,032,459 -0.14(-6.87%)
Jul 05, 2023 2.210 2.220 2.070 2.110 784,883 -0.07(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.