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 )

6.530 -0.290 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 4.620 4.800 4.550 4.620 94,399 -0.01(-0.22%)
May 30, 2023 4.590 4.880 4.555 4.630 133,598 +0.08(+1.76%)
May 26, 2023 4.550 4.590 4.480 4.550 148,569 +0.05(+1.11%)
May 25, 2023 4.620 4.620 4.400 4.500 170,322 -0.05(-1.10%)
May 24, 2023 4.490 4.550 4.400 4.550 156,064 +0.04(+0.89%)
May 23, 2023 4.360 4.610 4.360 4.510 307,602 +0.10(+2.27%)
May 22, 2023 4.570 4.620 4.390 4.410 204,731 -0.14(-3.08%)
May 19, 2023 4.570 4.770 4.540 4.550 285,944 +0.05(+1.11%)
May 18, 2023 4.470 4.530 4.310 4.500 219,677 +0.02(+0.45%)
May 17, 2023 4.500 4.560 4.280 4.480 295,394 -0.01(-0.22%)
May 16, 2023 4.550 4.630 4.440 4.490 332,933 -0.17(-3.65%)
May 15, 2023 4.640 4.800 4.450 4.660 360,563 +0.17(+3.79%)
May 12, 2023 4.790 4.790 4.410 4.490 429,705 +0.02(+0.45%)
May 11, 2023 4.620 4.655 4.395 4.470 267,212 -0.21(-4.49%)
May 10, 2023 4.720 4.910 4.650 4.680 368,013 +0.04(+0.86%)
May 09, 2023 4.570 4.710 4.500 4.640 279,015 +0.04(+0.87%)
May 08, 2023 4.650 4.840 4.500 4.600 419,190 -0.03(-0.65%)
May 05, 2023 4.800 4.900 4.580 4.630 270,426 -0.10(-2.11%)
May 04, 2023 4.830 4.940 4.720 4.730 338,182 -0.12(-2.47%)
May 03, 2023 5.010 5.230 4.800 4.850 571,443 -0.17(-3.39%)
May 02, 2023 5.180 5.180 4.850 5.020 344,776 -0.15(-2.90%)
May 01, 2023 4.970 5.220 4.920 5.170 235,201 +0.22(+4.44%)
Apr 28, 2023 4.850 5.070 4.763 4.950 252,461 +0.09(+1.85%)
Apr 27, 2023 4.730 4.890 4.690 4.860 233,116 +0.11(+2.32%)
Apr 26, 2023 4.530 4.830 4.410 4.750 431,769 +0.21(+4.63%)
Apr 25, 2023 4.600 4.750 4.520 4.540 215,993 +0.05(+1.11%)
Apr 24, 2023 4.720 4.870 4.410 4.490 261,287 -0.28(-5.87%)
Apr 21, 2023 4.620 4.780 4.550 4.770 253,669 +0.14(+3.02%)
Apr 20, 2023 4.780 4.840 4.565 4.630 350,220 -0.20(-4.14%)
Apr 19, 2023 4.610 4.910 4.610 4.830 368,802 +0.17(+3.65%)
Apr 18, 2023 4.650 4.767 4.470 4.660 269,546 +0.05(+1.08%)
Apr 17, 2023 4.520 4.830 4.480 4.610 345,669 +0.09(+1.99%)
Apr 14, 2023 4.330 4.780 4.244 4.520 626,887 +0.22(+5.12%)
Apr 13, 2023 3.800 4.530 3.785 4.300 577,928 +0.53(+14.06%)
Apr 12, 2023 3.810 3.975 3.760 3.770 350,786 +0.02(+0.53%)
Apr 11, 2023 3.610 3.770 3.600 3.750 280,915 +0.15(+4.17%)
Apr 10, 2023 3.500 3.725 3.455 3.600 298,181 +0.04(+1.12%)
Apr 06, 2023 3.230 3.580 3.205 3.560 479,964 +0.33(+10.22%)
Apr 05, 2023 3.370 3.380 3.120 3.230 399,930 -0.13(-3.87%)
Apr 04, 2023 3.770 3.790 3.240 3.360 535,361 -0.41(-10.88%)
Apr 03, 2023 3.550 3.940 3.550 3.770 766,460 +0.22(+6.20%)
Mar 31, 2023 3.410 3.645 3.390 3.550 814,387 +0.15(+4.41%)
Mar 30, 2023 3.530 3.580 3.320 3.400 445,028 -0.11(-3.13%)
Mar 29, 2023 3.450 3.520 3.370 3.510 334,450 +0.09(+2.63%)
Mar 28, 2023 3.480 3.520 3.381 3.420 358,312 -0.07(-2.01%)
Mar 27, 2023 3.540 3.540 3.420 3.490 423,491 +0.12(+3.56%)
Mar 24, 2023 3.370 3.380 3.280 3.370 532,036 +0.00(+0.00%)
Mar 23, 2023 3.400 3.500 3.345 3.370 477,165 +0.00(+0.00%)
Mar 22, 2023 3.520 3.571 3.370 3.370 513,912 -0.15(-4.26%)
Mar 21, 2023 3.970 3.970 3.510 3.520 460,052 -0.38(-9.74%)
Mar 20, 2023 3.830 3.920 3.665 3.900 584,089 +0.06(+1.56%)
Mar 17, 2023 3.700 4.010 3.630 3.840 617,878 +0.09(+2.40%)
Mar 16, 2023 3.790 3.840 3.600 3.750 360,067 -0.04(-1.06%)
Mar 15, 2023 3.650 3.790 3.631 3.790 363,422 +0.08(+2.16%)
Mar 14, 2023 4.120 4.120 3.680 3.710 449,578 -0.17(-4.38%)
Mar 13, 2023 3.720 3.970 3.700 3.880 343,833 +0.10(+2.65%)
Mar 10, 2023 3.990 4.040 3.570 3.780 579,145 -0.21(-5.26%)
Mar 09, 2023 4.370 4.370 3.980 3.990 452,867 -0.31(-7.21%)
Mar 08, 2023 4.440 4.445 4.220 4.300 245,615 -0.14(-3.15%)
Mar 07, 2023 4.420 4.520 4.360 4.440 262,078 -0.01(-0.22%)
Mar 06, 2023 4.920 4.967 4.400 4.450 573,129 -0.36(-7.48%)
Mar 03, 2023 4.590 4.890 4.540 4.810 492,762 +0.25(+5.48%)
Mar 02, 2023 4.280 4.615 4.240 4.560 466,335 +0.24(+5.56%)
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.