XNAS
Datos históricos de Nkarta, Inc.
Nkarta, Inc. · NKTX
$2.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:47 UTC
- Variación en el periodo
- +4.17%
- Máximo
- US$3.72
- 9 de julio de 2026
- Mínimo
- US$1.70
- 21 de noviembre de 2025
- Volumen medio diario
- 0.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.23 | 2.31 | 2.14 | 2.25 | +1.35% | 904,871.009 |
| 8 oct 2026 | 2.25 | 2.26 | 2.16 | 2.22 | −2.20% | 721,152.639 |
| 7 oct 2026 | 2.26 | 2.34 | 2.25 | 2.27 | −1.73% | 566,520.557 |
| 6 oct 2026 | 2.55 | 2.55 | 2.30 | 2.31 | −8.70% | 754,798.498 |
| 5 oct 2026 | 2.57 | 2.57 | 2.45 | 2.53 | −1.75% | 522,107.15 |
| 2 oct 2026 | 2.60 | 2.63 | 2.52 | 2.58 | +0.59% | 366,777 |
| 1 oct 2026 | 2.59 | 2.67 | 2.55 | 2.56 | −2.29% | 402,298.065 |
| 30 sep 2026 | 2.65 | 2.69 | 2.55 | 2.62 | 0.00% | 283,161.25 |
| 29 sep 2026 | 2.68 | 2.68 | 2.53 | 2.62 | −1.87% | 524,585.106 |
| 28 sep 2026 | 2.75 | 2.79 | 2.67 | 2.67 | −2.91% | 810,736.538 |
| 25 sep 2026 | 2.86 | 2.86 | 2.73 | 2.75 | −3.51% | 681,127.634 |
| 24 sep 2026 | 2.72 | 2.89 | 2.59 | 2.85 | +3.26% | 933,924.086 |
| 23 sep 2026 | 2.91 | 2.99 | 2.62 | 2.76 | −6.44% | 1.09 M |
| 22 sep 2026 | 2.92 | 2.99 | 2.87 | 2.95 | +2.43% | 415,563.214 |
| 21 sep 2026 | 2.87 | 2.91 | 2.80 | 2.88 | +1.77% | 385,792.52 |
| 18 sep 2026 | 2.81 | 2.89 | 2.79 | 2.83 | +0.71% | 609,742.721 |
| 17 sep 2026 | 2.93 | 2.97 | 2.75 | 2.81 | −2.09% | 531,498.07 |
| 16 sep 2026 | 2.93 | 3.07 | 2.83 | 2.87 | −0.35% | 642,151.953 |
| 15 sep 2026 | 2.92 | 2.95 | 2.79 | 2.88 | −1.37% | 458,384.862 |
| 14 sep 2026 | 2.92 | 3.08 | 2.87 | 2.92 | +0.34% | 491,725.524 |
| 11 sep 2026 | 2.85 | 3.00 | 2.84 | 2.91 | +3.56% | 487,412.444 |
| 10 sep 2026 | 2.88 | 2.88 | 2.76 | 2.81 | −3.44% | 559,277.865 |
| 9 sep 2026 | 3.19 | 3.20 | 2.86 | 2.91 | −9.91% | 784,604.742 |
| 8 sep 2026 | 2.86 | 3.30 | 2.80 | 3.23 | +10.62% | 1.47 M |
| 4 sep 2026 | 2.77 | 2.93 | 2.75 | 2.92 | +4.66% | 447,412.667 |
| 3 sep 2026 | 2.77 | 2.89 | 2.71 | 2.79 | +0.90% | 730,084.742 |
| 2 sep 2026 | 2.70 | 2.83 | 2.66 | 2.77 | +2.41% | 489,636.811 |
| 1 sep 2026 | 2.62 | 2.74 | 2.62 | 2.70 | −0.37% | 570,395.901 |
| 31 ago 2026 | 2.73 | 2.75 | 2.65 | 2.71 | −1.81% | 481,574.941 |
| 28 ago 2026 | 2.75 | 2.79 | 2.70 | 2.76 | +0.36% | 430,982.831 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.