Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 17, 2024 6.820 6.880 6.480 6.530 496,549 -0.29(-4.25%)
May 16, 2024 6.910 7.090 6.410 6.820 869,000 -0.06(-0.87%)
May 15, 2024 6.760 7.210 6.600 6.880 551,065 +0.33(+5.04%)
May 14, 2024 6.690 6.785 6.310 6.550 1,631,740 -0.03(-0.46%)
May 13, 2024 6.300 6.910 6.300 6.580 906,597 +0.33(+5.28%)
May 10, 2024 6.500 6.500 5.900 6.250 1,951,896 -0.05(-0.79%)
May 09, 2024 6.330 6.450 6.190 6.300 1,045,157 -0.10(-1.56%)
May 08, 2024 6.760 6.760 6.310 6.400 674,610 -0.40(-5.88%)
May 07, 2024 7.110 7.155 6.700 6.800 619,932 -0.30(-4.23%)
May 06, 2024 7.490 7.685 7.060 7.100 930,404 -0.30(-4.05%)
May 03, 2024 7.870 8.330 7.350 7.400 820,345 -0.13(-1.73%)
May 02, 2024 7.630 7.770 7.250 7.530 1,119,834 +0.04(+0.53%)
May 01, 2024 6.670 7.760 6.600 7.490 1,147,210 +0.81(+12.13%)
Apr 30, 2024 6.780 6.850 6.560 6.680 672,141 -0.24(-3.47%)
Apr 29, 2024 6.870 7.320 6.820 6.920 656,985 +0.05(+0.73%)
Apr 26, 2024 6.830 7.140 6.520 6.870 978,376 +0.05(+0.73%)
Apr 25, 2024 6.960 7.000 6.470 6.820 1,547,889 -0.35(-4.88%)
Apr 24, 2024 7.500 7.560 7.020 7.170 675,890 -0.39(-5.16%)
Apr 23, 2024 7.450 7.820 7.290 7.560 711,499 +0.17(+2.30%)
Apr 22, 2024 7.250 7.630 7.190 7.390 827,380 +0.10(+1.37%)
Apr 19, 2024 7.700 7.960 7.180 7.290 731,019 -0.50(-6.42%)
Apr 18, 2024 7.820 7.880 7.350 7.790 680,382 -0.07(-0.89%)
Apr 17, 2024 7.850 7.990 7.650 7.860 1,082,277 +0.07(+0.90%)
Apr 16, 2024 8.530 8.530 7.520 7.790 1,060,323 -0.94(-10.77%)
Apr 15, 2024 8.660 9.090 8.552 8.730 1,020,475 -0.01(-0.11%)
Apr 12, 2024 8.640 9.110 8.590 8.740 692,887 -0.06(-0.68%)
Apr 11, 2024 8.220 8.910 7.748 8.800 1,417,358 +0.74(+9.18%)
Apr 10, 2024 8.490 8.590 7.870 8.060 1,146,290 -0.69(-7.89%)
Apr 09, 2024 8.850 9.040 8.560 8.750 840,354 -0.11(-1.24%)
Apr 08, 2024 9.520 9.520 8.850 8.860 1,045,037 -0.53(-5.64%)
Apr 05, 2024 9.380 9.700 9.070 9.390 677,919 -0.01(-0.11%)
Apr 04, 2024 9.710 10.16 9.390 9.400 1,510,943 -0.08(-0.90%)
Apr 03, 2024 9.810 10.34 9.130 9.485 1,210,426 -0.41(-4.10%)
Apr 02, 2024 10.36 10.48 9.600 9.890 929,660 -0.93(-8.60%)
Apr 01, 2024 11.59 11.84 10.56 10.82 1,550,668 +0.01(+0.09%)
Mar 28, 2024 10.80 10.77 10.77 10.81 1,197,044 -0.28(-2.48%)
Mar 27, 2024 9.880 11.44 9.820 11.09 2,624,243 +1.22(+12.31%)
Mar 26, 2024 10.81 11.21 9.300 9.870 2,030,271 -0.62(-5.91%)
Mar 25, 2024 10.47 11.34 10.16 10.49 4,832,208 +1.57(+17.60%)
Mar 22, 2024 10.00 11.16 8.470 8.920 3,384,999 -4.06(-31.28%)
Mar 21, 2024 13.19 13.90 12.69 12.98 675,642 +0.19(+1.49%)
Mar 20, 2024 12.22 12.87 11.80 12.79 449,335 +0.57(+4.66%)
Mar 19, 2024 11.15 12.57 11.04 12.22 607,934 +0.82(+7.19%)
Mar 18, 2024 12.24 12.24 10.88 11.40 540,236 -0.76(-6.29%)
Mar 15, 2024 11.75 12.53 11.03 12.16 722,627 +0.78(+6.90%)
Mar 14, 2024 12.75 12.82 11.34 11.38 857,731 -1.52(-11.78%)
Mar 13, 2024 12.79 13.47 12.75 12.90 470,501 -0.20(-1.53%)
Mar 12, 2024 14.12 14.32 12.90 13.10 886,852 -0.90(-6.43%)
Mar 11, 2024 14.53 15.11 13.71 14.00 616,468 -0.63(-4.31%)
Mar 08, 2024 15.13 15.66 14.33 14.63 819,028 -0.25(-1.68%)
Mar 07, 2024 15.92 16.24 14.66 14.88 1,208,436 -0.83(-5.28%)
Mar 06, 2024 13.47 15.83 13.24 15.71 1,072,157 +2.49(+18.84%)
Mar 05, 2024 13.18 13.52 12.67 13.22 670,820 +0.13(+0.99%)
Mar 04, 2024 13.58 13.86 12.07 13.09 963,989 +0.25(+1.95%)
Mar 01, 2024 12.50 13.01 12.08 12.84 844,592 +0.76(+6.29%)
Feb 29, 2024 11.28 12.28 11.18 12.08 868,254 +1.21(+11.13%)
Feb 28, 2024 11.67 11.67 10.80 10.87 636,018 -0.57(-4.98%)
Feb 27, 2024 10.73 11.80 10.57 11.44 735,341 +1.10(+10.64%)
Feb 26, 2024 9.560 10.41 9.560 10.34 471,768 +0.74(+7.71%)
Feb 23, 2024 9.800 10.00 9.490 9.600 276,576 +0.10(+1.05%)
Feb 22, 2024 9.570 9.950 9.500 9.500 448,386 -0.03(-0.31%)
Feb 21, 2024 10.20 10.20 9.400 9.530 480,637 -0.79(-7.66%)
Feb 20, 2024 10.56 10.76 9.950 10.32 479,872 -0.52(-4.80%)
Feb 16, 2024 10.45 10.97 10.26 10.84 901,596 +0.37(+3.53%)
Feb 15, 2024 10.42 10.56 9.980 10.47 775,927 +0.19(+1.80%)
Feb 14, 2024 10.94 11.09 10.28 10.29 480,363 -0.18(-1.72%)
Feb 13, 2024 11.05 11.14 10.14 10.46 860,726 -0.85(-7.47%)
Feb 12, 2024 11.22 12.20 11.22 11.31 1,111,201 +0.20(+1.80%)
Feb 09, 2024 11.04 11.35 10.92 11.11 473,640 +0.15(+1.37%)
Feb 08, 2024 10.20 11.03 10.00 10.96 572,211 +0.80(+7.87%)
Feb 07, 2024 10.00 10.39 9.860 10.16 530,465 -0.05(-0.49%)
Feb 06, 2024 9.140 10.27 8.870 10.21 1,390,075 +1.09(+11.95%)
Feb 05, 2024 9.770 9.810 9.070 9.120 842,116 -0.54(-5.59%)
Feb 02, 2024 10.54 11.12 9.090 9.660 2,045,648 -0.95(-8.95%)
Feb 01, 2024 9.180 10.68 9.050 10.61 1,095,178 +1.57(+17.37%)
Jan 31, 2024 9.150 9.600 8.980 9.040 1,007,597 -0.19(-2.06%)
Jan 30, 2024 9.370 9.700 9.090 9.230 696,788 -0.27(-2.84%)
Jan 29, 2024 9.290 9.580 8.820 9.500 1,014,356 +0.33(+3.60%)
Jan 26, 2024 9.060 9.325 8.640 9.170 889,563 +0.27(+3.03%)
Jan 25, 2024 8.370 8.995 8.260 8.900 1,120,016 +0.60(+7.23%)
Jan 24, 2024 8.060 8.460 7.910 8.300 1,049,977 +0.39(+4.93%)
Jan 23, 2024 7.920 8.120 7.560 7.910 604,091 +0.03(+0.38%)
Jan 22, 2024 7.500 7.995 7.290 7.880 979,923 +0.46(+6.20%)
Jan 19, 2024 8.390 8.435 7.020 7.420 2,042,023 -1.09(-12.81%)
Jan 18, 2024 9.140 9.229 8.310 8.510 1,978,939 -0.47(-5.23%)
Jan 17, 2024 8.550 9.290 8.460 8.980 2,053,127 +0.29(+3.34%)
Jan 16, 2024 8.740 9.005 8.040 8.690 1,943,564 -0.22(-2.47%)
Jan 12, 2024 9.730 10.25 8.855 8.910 2,019,670 -0.80(-8.24%)
Jan 11, 2024 9.930 10.33 9.210 9.710 2,410,856 -0.19(-1.92%)
Jan 10, 2024 10.21 10.68 9.470 9.900 3,300,888 -0.30(-2.94%)
Jan 09, 2024 10.34 11.62 9.850 10.20 13,942,318 -0.53(-4.94%)
Jan 08, 2024 5.990 11.23 5.900 10.73 46,091,640 +4.67(+77.06%)
Jan 05, 2024 5.950 6.160 5.530 6.060 1,266,304 +0.05(+0.92%)
Jan 04, 2024 5.630 6.280 5.500 6.005 1,195,671 +0.42(+7.42%)
Jan 03, 2024 6.220 6.240 5.372 5.590 2,011,465 -0.78(-12.24%)
Jan 02, 2024 6.410 7.050 6.052 6.370 1,672,955 -0.23(-3.48%)
Dec 29, 2023 6.320 6.840 5.415 6.600 2,775,874 +0.38(+6.11%)
Dec 28, 2023 5.430 6.430 5.340 6.220 2,104,703 +0.85(+15.83%)
Dec 27, 2023 5.300 5.645 5.060 5.370 1,416,372 +0.14(+2.68%)
Dec 26, 2023 4.690 5.295 4.620 5.230 1,618,108 +0.60(+12.96%)
Dec 22, 2023 3.890 4.710 3.890 4.630 1,803,999 +0.72(+18.41%)
Dec 21, 2023 3.750 4.060 3.710 3.910 992,582 +0.24(+6.54%)
Dec 20, 2023 3.850 4.020 3.650 3.670 1,610,548 -0.20(-5.17%)
Dec 19, 2023 3.170 3.935 3.140 3.870 1,310,902 +0.75(+24.04%)
Dec 18, 2023 3.190 3.270 3.080 3.120 759,815 -0.08(-2.50%)
Dec 15, 2023 2.960 3.260 2.900 3.200 1,556,961 +0.27(+9.22%)
Dec 14, 2023 2.830 2.985 2.810 2.930 1,266,398 +0.15(+5.40%)
Dec 13, 2023 2.790 2.820 2.600 2.780 566,427 +0.01(+0.36%)
Dec 12, 2023 2.780 2.810 2.680 2.770 315,444 -0.02(-0.72%)
Dec 11, 2023 2.800 2.850 2.650 2.790 404,266 +0.06(+2.20%)
Dec 08, 2023 2.800 2.819 2.661 2.730 414,692 -0.04(-1.44%)
Dec 07, 2023 2.750 2.805 2.690 2.770 333,474 +0.03(+1.09%)
Dec 06, 2023 2.750 2.850 2.680 2.740 458,164 +0.00(+0.00%)
Dec 05, 2023 2.760 2.810 2.714 2.740 307,178 -0.01(-0.36%)
Dec 04, 2023 2.670 2.810 2.620 2.750 387,163 +0.03(+1.10%)
Dec 01, 2023 2.570 2.740 2.490 2.720 526,096 +0.08(+3.03%)
Nov 30, 2023 2.500 2.700 2.485 2.640 525,712 +0.15(+6.02%)
Nov 29, 2023 2.480 2.605 2.471 2.490 322,140 +0.03(+1.22%)
Nov 28, 2023 2.540 2.550 2.450 2.460 333,989 -0.07(-2.77%)
Nov 27, 2023 2.570 2.650 2.470 2.530 401,507 -0.09(-3.44%)
Nov 24, 2023 2.570 2.640 2.550 2.620 146,978 +0.03(+1.16%)
Nov 22, 2023 2.530 2.620 2.520 2.590 311,567 +0.06(+2.37%)
Nov 21, 2023 2.560 2.650 2.450 2.530 525,257 -0.09(-3.25%)
Nov 20, 2023 2.590 2.650 2.490 2.615 660,542 +0.01(+0.19%)
Nov 17, 2023 2.380 2.638 2.355 2.610 708,604 +0.25(+10.83%)
Nov 16, 2023 2.470 2.470 2.290 2.355 496,435 -0.12(-5.04%)
Nov 15, 2023 2.290 2.560 2.284 2.480 948,859 +0.18(+7.83%)
Nov 14, 2023 2.010 2.300 2.010 2.300 948,075 +0.39(+20.42%)
Nov 13, 2023 2.050 2.085 1.900 1.910 788,156 -0.12(-5.91%)
Nov 10, 2023 2.180 2.180 2.010 2.030 590,304 -0.02(-0.98%)
Nov 09, 2023 2.220 2.230 2.025 2.050 608,842 -0.10(-4.65%)
Nov 08, 2023 2.290 2.315 2.150 2.150 515,386 -0.15(-6.52%)
Nov 07, 2023 2.360 2.360 2.180 2.300 575,136 -0.03(-1.29%)
Nov 06, 2023 2.340 2.395 2.225 2.330 1,019,825 +0.03(+1.30%)
Nov 03, 2023 1.960 2.335 1.960 2.300 1,947,893 +0.37(+19.17%)
Nov 02, 2023 1.960 2.070 1.890 1.930 1,267,555 +0.02(+1.05%)
Nov 01, 2023 2.040 2.050 1.890 1.910 706,666 -0.12(-5.91%)
Oct 31, 2023 1.960 2.060 1.950 2.030 1,041,292 +0.00(+0.00%)
Oct 30, 2023 2.080 2.080 1.860 2.030 1,528,148 -0.02(-0.98%)
Oct 27, 2023 2.090 2.190 1.970 2.050 2,496,207 +0.04(+1.99%)
Oct 26, 2023 2.000 2.060 1.890 2.010 1,082,947 +0.05(+2.55%)
Oct 25, 2023 1.920 2.040 1.910 1.960 1,157,256 +0.00(+0.00%)
Oct 24, 2023 1.840 2.090 1.810 1.960 3,686,707 +0.12(+6.81%)
Oct 23, 2023 2.170 2.210 1.830 1.835 2,478,913 -0.37(-16.59%)
Oct 20, 2023 2.350 2.515 2.130 2.200 4,019,600 -0.16(-6.78%)
Oct 19, 2023 2.710 2.950 2.320 2.360 7,329,843 -0.68(-22.37%)
Oct 18, 2023 3.170 3.320 2.930 3.040 21,083,072 -0.10(-3.18%)
Oct 17, 2023 1.470 3.950 1.450 3.140 90,336,608 +1.66(+112.16%)
Oct 16, 2023 1.540 1.570 1.480 1.480 292,470 -0.06(-3.90%)
Oct 13, 2023 1.590 1.625 1.490 1.540 483,726 -0.08(-4.94%)
Oct 12, 2023 1.620 1.645 1.545 1.620 431,805 +0.00(+0.00%)
Oct 11, 2023 1.590 1.633 1.555 1.620 251,448 +0.05(+3.18%)
Oct 10, 2023 1.380 1.610 1.355 1.570 616,231 +0.19(+13.77%)
Oct 09, 2023 1.360 1.390 1.320 1.380 190,337 +0.03(+2.22%)
Oct 06, 2023 1.370 1.400 1.310 1.350 242,128 -0.01(-0.74%)
Oct 05, 2023 1.330 1.390 1.320 1.360 405,898 +0.03(+2.26%)
Oct 04, 2023 1.380 1.380 1.310 1.330 364,090 -0.04(-2.92%)
Oct 03, 2023 1.300 1.399 1.280 1.370 502,444 +0.06(+4.58%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.