ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nkarta, Inc. - Common Stock (NQ:NKTX)

1.835 -0.005 (-0.27%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.810 1.840 1.790 1.840 315,110 +0.03(+1.66%)
Dec 24, 2025 1.800 1.820 1.795 1.810 196,222 +0.01(+0.56%)
Dec 23, 2025 1.790 1.820 1.700 1.800 1,571,233 +0.00(+0.00%)
Dec 22, 2025 1.800 1.820 1.780 1.800 589,276 +0.01(+0.56%)
Dec 19, 2025 1.770 1.810 1.760 1.790 1,022,901 +0.03(+1.70%)
Dec 18, 2025 1.780 1.800 1.750 1.760 818,431 -0.01(-0.56%)
Dec 17, 2025 1.820 1.849 1.750 1.770 461,563 -0.05(-2.75%)
Dec 16, 2025 1.820 1.850 1.800 1.820 544,573 -0.02(-1.09%)
Dec 15, 2025 1.890 1.900 1.830 1.840 494,090 -0.04(-2.13%)
Dec 12, 2025 1.870 1.900 1.810 1.880 719,025 +0.01(+0.53%)
Dec 11, 2025 1.860 1.900 1.860 1.870 452,916 -0.01(-0.53%)
Dec 10, 2025 1.870 1.890 1.840 1.880 542,597 -0.02(-1.05%)
Dec 09, 2025 1.840 1.900 1.810 1.900 712,699 +0.07(+3.83%)
Dec 08, 2025 1.830 1.850 1.780 1.830 504,971 +0.03(+1.67%)
Dec 05, 2025 1.840 1.875 1.790 1.800 886,974 -0.04(-2.17%)
Dec 04, 2025 1.770 1.850 1.750 1.840 717,445 +0.06(+3.37%)
Dec 03, 2025 1.740 1.810 1.730 1.780 626,165 +0.04(+2.30%)
Dec 02, 2025 1.810 1.810 1.730 1.740 718,004 -0.07(-3.87%)
Dec 01, 2025 1.860 1.860 1.795 1.810 864,265 -0.08(-4.23%)
Nov 28, 2025 1.850 1.930 1.850 1.890 530,261 +0.06(+3.28%)
Nov 26, 2025 1.800 1.850 1.790 1.830 653,012 +0.02(+1.10%)
Nov 25, 2025 1.790 1.820 1.770 1.810 406,863 +0.02(+1.12%)
Nov 24, 2025 1.810 1.830 1.780 1.790 532,437 -0.01(-0.56%)
Nov 21, 2025 1.720 1.800 1.700 1.800 541,788 +0.07(+4.05%)
Nov 20, 2025 1.820 1.850 1.710 1.730 686,825 -0.06(-3.35%)
Nov 19, 2025 1.790 1.840 1.750 1.790 640,291 -0.02(-1.10%)
Nov 18, 2025 1.800 1.840 1.780 1.810 714,305 +0.00(+0.00%)
Nov 17, 2025 1.880 1.900 1.800 1.810 886,541 -0.06(-3.21%)
Nov 14, 2025 1.880 1.930 1.830 1.870 689,171 -0.01(-0.53%)
Nov 13, 2025 1.980 1.985 1.870 1.880 728,615 -0.08(-4.08%)
Nov 12, 2025 2.020 2.045 1.950 1.960 548,179 -0.05(-2.49%)
Nov 11, 2025 1.960 2.050 1.940 2.010 702,238 +0.05(+2.55%)
Nov 10, 2025 1.980 2.020 1.930 1.960 513,552 +0.00(+0.00%)
Nov 07, 2025 1.950 1.970 1.845 1.960 1,028,516 -0.01(-0.51%)
Nov 06, 2025 1.950 2.005 1.905 1.970 958,358 +0.02(+1.03%)
Nov 05, 2025 1.990 1.990 1.920 1.950 618,335 -0.02(-1.02%)
Nov 04, 2025 2.010 2.055 1.960 1.970 875,769 -0.10(-4.83%)
Nov 03, 2025 2.110 2.130 2.010 2.070 698,278 -0.04(-1.90%)
Oct 31, 2025 2.080 2.179 2.070 2.110 905,874 +0.03(+1.44%)
Oct 30, 2025 2.070 2.120 2.050 2.080 729,445 -0.01(-0.48%)
Oct 29, 2025 2.290 2.290 2.035 2.090 2,753,114 -0.22(-9.52%)
Oct 28, 2025 2.320 2.365 2.230 2.310 1,261,973 -0.04(-1.70%)
Oct 27, 2025 2.410 2.440 2.280 2.350 977,785 -0.06(-2.49%)
Oct 24, 2025 2.290 2.470 2.250 2.410 1,065,172 +0.15(+6.64%)
Oct 23, 2025 2.200 2.310 2.190 2.260 582,145 +0.06(+2.73%)
Oct 22, 2025 2.380 2.380 2.173 2.200 1,361,326 -0.19(-7.95%)
Oct 21, 2025 2.440 2.440 2.330 2.390 523,759 -0.05(-2.05%)
Oct 20, 2025 2.340 2.465 2.305 2.440 700,170 +0.14(+6.09%)
Oct 17, 2025 2.470 2.471 2.265 2.300 999,107 -0.19(-7.63%)
Oct 16, 2025 2.630 2.740 2.460 2.490 1,531,636 -0.14(-5.32%)
Oct 15, 2025 2.420 2.640 2.365 2.630 2,095,081 +0.24(+10.04%)
Oct 14, 2025 2.200 2.477 2.200 2.390 1,136,711 +0.13(+5.75%)
Oct 13, 2025 2.200 2.280 2.110 2.260 888,291 +0.10(+4.63%)
Oct 10, 2025 2.360 2.360 2.120 2.160 1,528,786 -0.20(-8.47%)
Oct 09, 2025 2.130 2.376 2.100 2.360 3,282,876 +0.27(+12.92%)
Oct 08, 2025 2.060 2.160 2.030 2.090 1,119,450 +0.03(+1.46%)
Oct 07, 2025 2.160 2.183 2.020 2.060 1,173,138 -0.09(-4.19%)
Oct 06, 2025 2.140 2.190 2.110 2.150 2,688,295 +0.02(+0.94%)
Oct 03, 2025 2.180 2.205 2.100 2.130 733,041 -0.06(-2.74%)
Oct 02, 2025 2.140 2.240 2.140 2.190 1,046,685 +0.06(+2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.