Nkarta Inc. Common Stockのデータ
- Home
- Nkarta Inc. Common Stockの株価データ
Nkarta Inc. Common Stockの基本情報
名前 |
Nkarta Inc. Common Stock |
ティッカー |
NKTX |
国 |
United States |
上場年 |
2020.0 |
セクター |
Health Care |
Nkarta Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
57.65 |
51.69 |
53.4 |
55.63 |
186400.0 |
55.63 |
2021-02-12 |
56.12 |
50.01 |
52.07 |
53.45 |
64400.0 |
53.45 |
2021-02-11 |
56.98 |
50.8 |
54.22 |
51.97 |
595500.0 |
51.97 |
2021-02-10 |
57.97 |
53.42 |
56.23 |
53.96 |
276300.0 |
53.96 |
2021-02-09 |
55.92 |
51.57 |
53.03 |
55.31 |
269700.0 |
55.31 |
2021-02-08 |
54.44 |
47.82 |
47.82 |
52.81 |
218000.0 |
52.81 |
2021-02-05 |
48.2 |
45.0 |
46.05 |
47.74 |
120200.0 |
47.74 |
2021-02-04 |
47.38 |
43.55 |
44.65 |
45.54 |
179100.0 |
45.54 |
2021-02-03 |
45.68 |
42.31 |
44.77 |
45.1 |
292900.0 |
45.1 |
2021-02-02 |
45.99 |
37.49 |
37.61 |
43.73 |
387900.0 |
43.73 |
2021-02-01 |
40.0 |
36.89 |
39.65 |
37.56 |
312100.0 |
37.56 |
2021-01-29 |
43.24 |
39.04 |
41.46 |
39.66 |
103100.0 |
39.66 |
2021-01-28 |
47.66 |
41.87 |
44.04 |
42.64 |
296500.0 |
42.64 |
2021-01-27 |
45.33 |
41.77 |
43.1 |
43.78 |
178700.0 |
43.78 |
2021-01-26 |
49.21 |
44.28 |
46.66 |
44.63 |
87900.0 |
44.63 |
2021-01-25 |
50.1 |
45.79 |
49.29 |
47.96 |
119400.0 |
47.96 |
2021-01-22 |
51.9 |
46.96 |
48.0 |
49.62 |
253900.0 |
49.62 |
2021-01-21 |
51.25 |
47.31 |
51.25 |
48.18 |
124100.0 |
48.18 |
2021-01-20 |
53.49 |
50.28 |
53.0 |
51.05 |
86900.0 |
51.05 |
2021-01-19 |
54.85 |
51.5 |
51.88 |
53.0 |
204000.0 |
53.0 |
2021-01-15 |
53.5 |
50.24 |
51.88 |
51.29 |
187000.0 |
51.29 |
2021-01-14 |
56.38 |
51.26 |
55.15 |
52.25 |
202900.0 |
52.25 |
2021-01-13 |
58.72 |
53.44 |
53.49 |
54.76 |
137100.0 |
54.76 |
2021-01-12 |
58.68 |
53.19 |
58.68 |
54.03 |
176900.0 |
54.03 |
2021-01-11 |
58.85 |
53.31 |
54.41 |
58.0 |
201200.0 |
58.0 |
2021-01-08 |
58.44 |
51.35 |
57.03 |
54.89 |
283900.0 |
54.89 |
2021-01-07 |
56.87 |
54.2 |
56.24 |
55.5 |
126100.0 |
55.5 |
2021-01-06 |
58.42 |
53.65 |
54.98 |
55.0 |
240500.0 |
55.0 |
2021-01-05 |
61.64 |
55.89 |
58.31 |
56.48 |
60400.0 |
56.48 |
2021-01-04 |
62.71 |
54.98 |
61.47 |
59.61 |
261600.0 |
59.61 |
2020-12-31 |
65.65 |
60.47 |
65.52 |
61.47 |
110200.0 |
61.47 |
2020-12-30 |
66.41 |
61.4 |
64.23 |
65.69 |
111200.0 |
65.69 |
2020-12-29 |
67.39 |
60.86 |
66.05 |
64.23 |
258000.0 |
64.23 |
2020-12-28 |
71.68 |
66.32 |
69.54 |
67.4 |
106400.0 |
67.4 |
2020-12-24 |
79.16 |
68.76 |
79.11 |
69.17 |
77800.0 |
69.17 |
2020-12-23 |
76.5 |
70.67 |
74.41 |
75.62 |
159100.0 |
75.62 |
2020-12-22 |
72.72 |
65.68 |
66.87 |
71.96 |
118700.0 |
71.96 |
2020-12-21 |
67.8 |
59.91 |
62.74 |
66.18 |
263300.0 |
66.18 |
2020-12-18 |
69.99 |
62.06 |
68.79 |
62.54 |
928700.0 |
62.54 |
2020-12-17 |
74.41 |
65.86 |
68.99 |
67.5 |
192400.0 |
67.5 |
2020-12-16 |
69.42 |
65.89 |
68.1 |
68.2 |
115900.0 |
68.2 |
2020-12-15 |
69.86 |
65.04 |
69.67 |
68.0 |
235800.0 |
68.0 |
2020-12-14 |
72.39 |
65.79 |
69.99 |
69.6 |
196500.0 |
69.6 |
2020-12-11 |
71.74 |
67.33 |
70.63 |
68.66 |
150600.0 |
68.66 |
2020-12-10 |
73.22 |
64.06 |
67.02 |
71.74 |
220800.0 |
71.74 |
2020-12-09 |
72.09 |
58.93 |
63.23 |
70.02 |
624600.0 |
70.02 |
2020-12-08 |
62.5 |
45.38 |
48.01 |
62.2 |
280300.0 |
62.2 |
2020-12-07 |
57.99 |
40.68 |
40.68 |
48.31 |
1131200.0 |
48.31 |
2020-12-04 |
40.85 |
35.56 |
35.92 |
39.7 |
138900.0 |
39.7 |
2020-12-03 |
35.85 |
33.73 |
34.06 |
35.74 |
517400.0 |
35.74 |
2020-12-02 |
34.32 |
32.98 |
33.97 |
34.0 |
69800.0 |
34.0 |
2020-12-01 |
36.76 |
32.83 |
33.61 |
34.26 |
141800.0 |
34.26 |
2020-11-30 |
34.2 |
31.92 |
34.2 |
33.28 |
158600.0 |
33.28 |
2020-11-27 |
36.57 |
33.85 |
35.3 |
33.9 |
35400.0 |
33.9 |
2020-11-25 |
36.95 |
33.12 |
34.51 |
35.35 |
80500.0 |
35.35 |
2020-11-24 |
35.74 |
34.19 |
34.8 |
34.69 |
53900.0 |
34.69 |
2020-11-23 |
36.1 |
34.66 |
34.66 |
34.85 |
47500.0 |
34.85 |
2020-11-20 |
35.0 |
33.37 |
33.4 |
34.56 |
41600.0 |
34.56 |
2020-11-19 |
35.42 |
33.02 |
34.03 |
34.03 |
71100.0 |
34.03 |
2020-11-18 |
36.42 |
33.78 |
35.45 |
34.13 |
101300.0 |
34.13 |
2020-11-17 |
35.76 |
32.86 |
33.8 |
35.43 |
177100.0 |
35.43 |
2020-11-16 |
33.92 |
31.66 |
32.32 |
33.55 |
85800.0 |
33.55 |
2020-11-13 |
34.8 |
31.03 |
31.03 |
31.83 |
173100.0 |
31.83 |
2020-11-12 |
32.73 |
30.13 |
30.72 |
31.78 |
69700.0 |
31.78 |
2020-11-11 |
33.0 |
29.08 |
29.86 |
30.93 |
286800.0 |
30.93 |
2020-11-10 |
30.06 |
28.5 |
29.87 |
29.71 |
94000.0 |
29.71 |
2020-11-09 |
31.0 |
27.8 |
28.38 |
29.57 |
219900.0 |
29.57 |
2020-11-06 |
30.15 |
28.26 |
29.75 |
28.29 |
51200.0 |
28.29 |
2020-11-05 |
31.36 |
29.6 |
31.31 |
29.75 |
127500.0 |
29.75 |
2020-11-04 |
32.06 |
28.88 |
29.35 |
31.31 |
311900.0 |
31.31 |
2020-11-03 |
29.98 |
28.62 |
29.02 |
29.39 |
163100.0 |
29.39 |
2020-11-02 |
30.03 |
27.77 |
28.98 |
29.0 |
148900.0 |
29.0 |
2020-10-30 |
29.11 |
24.53 |
27.9 |
28.71 |
450600.0 |
28.71 |
2020-10-29 |
30.82 |
27.53 |
29.85 |
28.07 |
582400.0 |
28.07 |
2020-10-28 |
32.47 |
28.51 |
31.36 |
30.06 |
150400.0 |
30.06 |
2020-10-27 |
32.4 |
30.72 |
30.9 |
32.12 |
61000.0 |
32.12 |
2020-10-26 |
31.22 |
28.56 |
29.28 |
31.11 |
129900.0 |
31.11 |
2020-10-23 |
30.49 |
26.0 |
27.14 |
29.9 |
208500.0 |
29.9 |
2020-10-22 |
30.0 |
26.07 |
27.61 |
27.03 |
338600.0 |
27.03 |
2020-10-21 |
30.5 |
25.64 |
28.55 |
27.41 |
471300.0 |
27.41 |
2020-10-20 |
31.97 |
27.73 |
30.22 |
29.12 |
220100.0 |
29.12 |
2020-10-19 |
33.02 |
29.82 |
32.27 |
30.19 |
69100.0 |
30.19 |
2020-10-16 |
33.82 |
30.24 |
30.76 |
32.0 |
258800.0 |
32.0 |
2020-10-15 |
31.49 |
28.01 |
29.27 |
31.17 |
170400.0 |
31.17 |
2020-10-14 |
31.92 |
29.01 |
31.37 |
29.77 |
198700.0 |
29.77 |
2020-10-13 |
32.0 |
29.0 |
29.75 |
31.4 |
183800.0 |
31.4 |
2020-10-12 |
30.33 |
29.2 |
29.27 |
29.85 |
48000.0 |
29.85 |
2020-10-09 |
33.69 |
28.48 |
33.67 |
29.2 |
110800.0 |
29.2 |
2020-10-08 |
34.99 |
33.19 |
34.99 |
33.59 |
122400.0 |
33.59 |
2020-10-07 |
35.53 |
32.14 |
33.25 |
34.72 |
168400.0 |
34.72 |
2020-10-06 |
33.97 |
30.73 |
31.44 |
33.2 |
109600.0 |
33.2 |
2020-10-05 |
32.49 |
29.92 |
29.92 |
32.33 |
191600.0 |
32.33 |
2020-10-02 |
30.0 |
29.31 |
29.59 |
29.73 |
44800.0 |
29.73 |
2020-10-01 |
31.06 |
29.2 |
29.62 |
29.98 |
523100.0 |
29.98 |
2020-09-30 |
31.48 |
27.27 |
30.25 |
30.06 |
184800.0 |
30.06 |
2020-09-29 |
32.67 |
29.78 |
31.57 |
30.36 |
125100.0 |
30.36 |
2020-09-28 |
32.69 |
30.02 |
30.51 |
31.74 |
84900.0 |
31.74 |
2020-09-25 |
31.38 |
28.56 |
30.89 |
30.61 |
176700.0 |
30.61 |
2020-09-24 |
32.46 |
30.5 |
31.74 |
31.29 |
97000.0 |
31.29 |
2020-09-23 |
34.42 |
30.3 |
33.59 |
32.35 |
191200.0 |
32.35 |
2020-09-22 |
35.72 |
31.98 |
34.98 |
34.12 |
300600.0 |
34.12 |
2020-09-21 |
35.0 |
31.43 |
32.83 |
34.34 |
428000.0 |
34.34 |
2020-09-18 |
34.93 |
30.95 |
30.95 |
33.81 |
2551800.0 |
33.81 |
2020-09-17 |
32.9 |
29.0 |
32.0 |
30.53 |
321400.0 |
30.53 |
2020-09-16 |
35.52 |
32.21 |
34.4 |
32.34 |
270100.0 |
32.34 |
2020-09-15 |
35.85 |
34.23 |
34.49 |
34.25 |
138800.0 |
34.25 |
2020-09-14 |
35.34 |
31.8 |
32.04 |
34.58 |
231000.0 |
34.58 |
2020-09-11 |
33.71 |
30.51 |
31.95 |
31.8 |
137900.0 |
31.8 |
2020-09-10 |
33.02 |
27.85 |
27.85 |
31.41 |
187000.0 |
31.41 |
2020-09-09 |
29.86 |
26.15 |
26.63 |
28.01 |
195300.0 |
28.01 |
2020-09-08 |
28.21 |
25.03 |
26.75 |
26.2 |
177600.0 |
26.2 |
2020-09-04 |
28.86 |
26.24 |
26.24 |
27.65 |
82700.0 |
27.65 |
2020-09-03 |
27.29 |
24.83 |
26.08 |
26.36 |
75700.0 |
26.36 |
2020-09-02 |
27.5 |
22.46 |
24.18 |
26.09 |
255300.0 |
26.09 |
2020-09-01 |
24.89 |
23.69 |
24.29 |
24.06 |
131800.0 |
24.06 |
2020-08-31 |
28.13 |
24.54 |
28.13 |
24.64 |
131600.0 |
24.64 |
2020-08-28 |
26.63 |
24.55 |
25.22 |
26.59 |
50900.0 |
26.59 |
2020-08-27 |
26.38 |
24.12 |
24.12 |
25.37 |
101500.0 |
25.37 |
2020-08-26 |
24.94 |
24.07 |
24.42 |
24.08 |
50700.0 |
24.08 |
2020-08-25 |
25.41 |
23.56 |
25.22 |
24.57 |
126100.0 |
24.57 |
2020-08-24 |
26.36 |
24.29 |
26.36 |
24.84 |
93700.0 |
24.84 |
2020-08-21 |
28.53 |
25.8 |
26.67 |
25.95 |
128900.0 |
25.95 |
2020-08-20 |
28.15 |
25.63 |
27.23 |
27.21 |
154800.0 |
27.21 |
2020-08-19 |
29.35 |
27.44 |
28.69 |
27.91 |
103000.0 |
27.91 |
2020-08-18 |
29.17 |
26.67 |
26.85 |
28.97 |
260200.0 |
28.97 |
2020-08-17 |
28.59 |
26.43 |
27.71 |
26.87 |
141400.0 |
26.87 |
2020-08-14 |
28.93 |
26.2 |
27.44 |
27.98 |
173300.0 |
27.98 |
2020-08-13 |
27.28 |
24.5 |
24.5 |
26.86 |
204500.0 |
26.86 |
2020-08-12 |
26.13 |
23.91 |
24.38 |
24.34 |
140600.0 |
24.34 |
2020-08-11 |
24.78 |
23.5 |
23.53 |
24.23 |
162800.0 |
24.23 |
2020-08-10 |
24.61 |
23.44 |
24.61 |
23.52 |
90100.0 |
23.52 |
2020-08-07 |
25.4 |
23.6 |
24.85 |
24.0 |
122400.0 |
24.0 |
2020-08-06 |
26.25 |
24.81 |
25.23 |
24.89 |
157100.0 |
24.89 |
2020-08-05 |
26.88 |
25.22 |
26.5 |
25.22 |
193700.0 |
25.22 |
2020-08-04 |
31.72 |
26.21 |
27.29 |
26.23 |
289100.0 |
26.23 |
2020-08-03 |
27.3 |
25.89 |
26.29 |
26.58 |
83500.0 |
26.58 |
2020-07-31 |
26.89 |
25.5 |
26.5 |
25.75 |
73000.0 |
25.75 |
2020-07-30 |
27.38 |
26.5 |
26.58 |
27.22 |
102500.0 |
27.22 |
2020-07-29 |
28.2 |
26.4 |
27.44 |
26.46 |
98700.0 |
26.46 |
2020-07-28 |
28.24 |
26.9 |
28.07 |
27.22 |
83200.0 |
27.22 |
2020-07-27 |
29.31 |
27.27 |
28.76 |
27.69 |
167800.0 |
27.69 |
2020-07-24 |
31.24 |
28.3 |
31.24 |
28.7 |
92800.0 |
28.7 |
2020-07-23 |
31.87 |
30.13 |
31.3 |
30.35 |
63800.0 |
30.35 |
2020-07-22 |
34.15 |
30.7 |
33.78 |
30.85 |
104300.0 |
30.85 |
2020-07-21 |
37.5 |
32.93 |
36.08 |
33.6 |
137600.0 |
33.6 |
2020-07-20 |
37.5 |
35.6 |
36.61 |
36.39 |
405600.0 |
36.39 |
2020-07-17 |
38.49 |
36.41 |
36.85 |
37.02 |
197100.0 |
37.02 |
2020-07-16 |
37.0 |
35.26 |
35.65 |
36.35 |
1147800.0 |
36.35 |
2020-07-15 |
40.06 |
36.0 |
36.53 |
36.55 |
434100.0 |
36.55 |
2020-07-14 |
39.95 |
36.0 |
39.29 |
36.05 |
404200.0 |
36.05 |
2020-07-13 |
47.29 |
38.52 |
45.15 |
38.52 |
626600.0 |
38.52 |
2020-07-10 |
58.69 |
44.05 |
54.45 |
47.9 |
1317400.0 |
47.9 |