NASDAQ:NKTX | Historical Stock Price | Nkarta, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-07-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.28$2.88$6.45$14.45$32.40$72.632020-07-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.47$61.47110,200——
2020-12-30$65.69$65.69111,200——
2020-12-29$64.23$64.23258,000——
2020-12-28$67.40$67.40106,400——
2020-12-24$69.17$69.1777,800——
2020-12-23$75.62$75.62159,100——
2020-12-22$71.96$71.96118,700——
2020-12-21$66.18$66.18263,300——
2020-12-18$62.54$62.54928,700——
2020-12-17$67.50$67.50192,400——
2020-12-16$68.20$68.20115,900——
2020-12-15$68.00$68.00235,800——
2020-12-14$69.60$69.60196,500——
2020-12-11$68.66$68.66150,600——
2020-12-10$71.74$71.74220,800——
2020-12-09$70.02$70.02624,600——
2020-12-08$62.20$62.20280,300——
2020-12-07$48.31$48.311,131,200——
2020-12-04$39.70$39.70138,900——
2020-12-03$35.74$35.74517,400——
2020-12-02$34.00$34.0069,800——
2020-12-01$34.26$34.26141,800——
2020-11-30$33.28$33.28158,600——
2020-11-27$33.90$33.9035,400——
2020-11-25$35.35$35.3580,500——
2020-11-24$34.69$34.6953,900——
2020-11-23$34.85$34.8547,500——
2020-11-20$34.56$34.5641,600——
2020-11-19$34.03$34.0371,100——
2020-11-18$34.13$34.13101,300——
2020-11-17$35.43$35.43177,100——
2020-11-16$33.55$33.5585,800——
2020-11-13$31.83$31.83173,100——
2020-11-12$31.78$31.7869,700——
2020-11-11$30.93$30.93286,800——
2020-11-10$29.71$29.7194,000——
2020-11-09$29.57$29.57219,900——
2020-11-06$28.29$28.2951,200——
2020-11-05$29.75$29.75127,500——
2020-11-04$31.31$31.31311,900——
2020-11-03$29.39$29.39163,100——
2020-11-02$29.00$29.00148,900——
2020-10-30$28.71$28.71450,600——
2020-10-29$28.07$28.07582,400——
2020-10-28$30.06$30.06150,400——
2020-10-27$32.12$32.1261,000——
2020-10-26$31.11$31.11129,900——
2020-10-23$29.90$29.90208,500——
2020-10-22$27.03$27.03338,600——
2020-10-21$27.41$27.41471,300——
2020-10-20$29.12$29.12220,100——
2020-10-19$30.19$30.1969,100——
2020-10-16$32.00$32.00258,800——
2020-10-15$31.17$31.17170,400——
2020-10-14$29.77$29.77198,700——
2020-10-13$31.40$31.40183,800——
2020-10-12$29.85$29.8548,000——
2020-10-09$29.20$29.20110,800——
2020-10-08$33.59$33.59122,400——
2020-10-07$34.72$34.72168,400——
2020-10-06$33.20$33.20109,600——
2020-10-05$32.33$32.33191,600——
2020-10-02$29.73$29.7344,800——
2020-10-01$29.98$29.98523,100——
2020-09-30$30.06$30.06184,800——
2020-09-29$30.36$30.36125,100——
2020-09-28$31.74$31.7484,900——
2020-09-25$30.61$30.61176,700——
2020-09-24$31.29$31.2997,000——
2020-09-23$32.35$32.35191,200——
2020-09-22$34.12$34.12300,600——
2020-09-21$34.34$34.34428,000——
2020-09-18$33.81$33.812,551,800——
2020-09-17$30.53$30.53321,400——
2020-09-16$32.34$32.34270,100——
2020-09-15$34.25$34.25138,800——
2020-09-14$34.58$34.58231,000——
2020-09-11$31.80$31.80137,900——
2020-09-10$31.41$31.41187,000——
2020-09-09$28.01$28.01195,300——
2020-09-08$26.20$26.20177,600——
2020-09-04$27.65$27.6582,700——
2020-09-03$26.36$26.3675,700——
2020-09-02$26.09$26.09255,300——
2020-09-01$24.06$24.06131,800——
2020-08-31$24.64$24.64131,600——
2020-08-28$26.59$26.5950,900——
2020-08-27$25.37$25.37101,500——
2020-08-26$24.08$24.0850,700——
2020-08-25$24.57$24.57126,100——
2020-08-24$24.84$24.8493,700——
2020-08-21$25.95$25.95128,900——
2020-08-20$27.21$27.21154,800——
2020-08-19$27.91$27.91103,000——
2020-08-18$28.97$28.97260,200——
2020-08-17$26.87$26.87141,400——
2020-08-14$27.98$27.98173,300——
2020-08-13$26.86$26.86204,500——
2020-08-12$24.34$24.34140,600——
2020-08-11$24.23$24.23162,800——
2020-08-10$23.52$23.5290,100——
2020-08-07$24.00$24.00122,400——
2020-08-06$24.89$24.89157,100——
2020-08-05$25.22$25.22193,700——
2020-08-04$26.23$26.23289,100——
2020-08-03$26.58$26.5883,500——
2020-07-31$25.75$25.7573,000——
2020-07-30$27.22$27.22102,500——
2020-07-29$26.46$26.4698,700——
2020-07-28$27.22$27.2283,200——
2020-07-27$27.69$27.69167,800——
2020-07-24$28.70$28.7092,800——
2020-07-23$30.35$30.3563,800——
2020-07-22$30.85$30.85104,300——
2020-07-21$33.60$33.60137,600——
2020-07-20$36.39$36.39405,600——
2020-07-17$37.02$37.02197,100——
2020-07-16$36.35$36.351,147,800——
2020-07-15$36.55$36.55434,100——
2020-07-14$36.05$36.05404,200——
2020-07-13$38.52$38.52626,600——
2020-07-10$47.90$47.901,317,400——