Nkarta Inc. Common Stockのデータ

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