Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nektar Therapeutics (NQ: NKTR )

1.315 -0.005 (-0.38%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.610 6.690 6.440 6.520 1,217,642 -0.09(-1.36%)
Nov 29, 2012 6.420 6.730 6.350 6.610 1,393,658 +0.24(+3.77%)
Nov 28, 2012 6.110 6.430 6.020 6.370 1,290,233 +0.22(+3.58%)
Nov 27, 2012 6.260 6.290 6.050 6.150 624,935 -0.07(-1.20%)
Nov 26, 2012 6.070 6.250 6.050 6.225 698,466 +0.15(+2.55%)
Nov 23, 2012 6.230 6.408 6.040 6.070 466,164 -0.28(-4.41%)
Nov 21, 2012 6.090 6.380 6.050 6.350 1,332,850 +0.26(+4.27%)
Nov 20, 2012 6.130 6.220 6.010 6.090 710,695 -0.07(-1.14%)
Nov 19, 2012 6.050 6.280 5.990 6.160 1,517,753 +0.17(+2.84%)
Nov 16, 2012 6.040 6.050 5.850 5.990 1,085,413 -0.06(-0.99%)
Nov 15, 2012 6.130 6.180 5.900 6.050 1,402,190 -0.13(-2.10%)
Nov 14, 2012 6.740 6.940 5.650 6.180 3,848,157 -0.53(-7.90%)
Nov 13, 2012 7.020 7.170 6.620 6.710 3,861,827 -0.33(-4.69%)
Nov 12, 2012 8.210 8.500 7.020 7.040 8,694,522 -1.11(-13.62%)
Nov 09, 2012 8.090 8.210 7.840 8.150 1,890,606 -0.05(-0.61%)
Nov 08, 2012 8.820 8.950 8.040 8.200 2,436,701 -0.66(-7.45%)
Nov 07, 2012 8.760 9.150 8.700 8.860 653,513 +0.01(+0.11%)
Nov 06, 2012 9.010 9.040 8.820 8.850 526,364 -0.15(-1.67%)
Nov 05, 2012 8.900 9.140 8.790 9.000 601,682 +0.11(+1.24%)
Nov 02, 2012 9.240 9.260 8.880 8.890 868,436 -0.30(-3.26%)
Nov 01, 2012 9.030 9.350 9.010 9.190 857,951 +0.19(+2.11%)
Oct 31, 2012 9.210 9.370 8.910 9.000 880,428 -0.22(-2.39%)
Oct 26, 2012 9.530 9.220 9.220 9.220 774,200 -0.30(-3.15%)
Oct 25, 2012 9.610 9.700 9.415 9.520 707,570 -0.04(-0.42%)
Oct 24, 2012 9.630 9.680 9.490 9.560 669,376 -0.03(-0.31%)
Oct 23, 2012 9.550 9.670 9.320 9.590 944,893 -0.20(-2.04%)
Oct 19, 2012 10.36 10.40 9.750 9.790 1,521,905 -0.63(-6.05%)
Oct 18, 2012 10.72 10.81 10.34 10.42 715,712 -0.30(-2.80%)
Oct 17, 2012 10.80 10.80 10.66 10.72 725,039 -0.02(-0.19%)
Oct 16, 2012 10.89 10.91 10.65 10.74 1,151,561 -0.09(-0.83%)
Oct 15, 2012 10.69 10.88 10.56 10.83 523,945 +0.19(+1.79%)
Oct 12, 2012 10.75 10.83 10.61 10.64 493,940 -0.07(-0.65%)
Oct 11, 2012 10.60 10.74 10.40 10.71 683,155 +0.18(+1.66%)
Oct 10, 2012 10.47 10.60 10.31 10.54 603,529 +0.11(+1.01%)
Oct 09, 2012 10.75 10.85 10.41 10.43 664,845 -0.32(-2.98%)
Oct 08, 2012 10.70 10.91 10.61 10.75 807,814 -0.02(-0.19%)
Oct 05, 2012 10.60 10.97 10.60 10.77 501,650 +0.02(+0.19%)
Oct 04, 2012 10.74 10.83 10.57 10.75 697,730 +0.03(+0.28%)
Oct 03, 2012 10.55 10.98 10.52 10.72 1,659,810 +0.21(+2.00%)
Oct 02, 2012 10.77 10.85 10.46 10.51 1,327,107 -0.17(-1.59%)
Oct 01, 2012 10.73 10.85 10.53 10.68 965,335 +0.00(+0.05%)
Sep 28, 2012 10.80 10.90 10.60 10.68 902,538 -0.10(-0.97%)
Sep 27, 2012 10.60 10.90 10.52 10.78 1,347,462 +0.25(+2.37%)
Sep 26, 2012 10.52 10.60 10.40 10.53 1,229,333 +0.07(+0.72%)
Sep 25, 2012 10.45 10.60 10.31 10.46 1,235,448 +0.06(+0.63%)
Sep 24, 2012 10.34 10.43 10.23 10.39 704,455 +0.06(+0.58%)
Sep 21, 2012 10.25 10.54 10.20 10.33 3,328,235 +0.23(+2.28%)
Sep 20, 2012 9.610 10.20 9.574 10.10 2,101,487 +0.48(+4.99%)
Sep 19, 2012 9.470 9.705 9.400 9.620 1,158,502 +0.15(+1.58%)
Sep 18, 2012 9.390 9.590 9.320 9.470 1,618,647 +0.14(+1.50%)
Sep 17, 2012 9.300 9.430 9.110 9.330 645,288 +0.09(+0.97%)
Sep 14, 2012 8.900 9.300 8.900 9.240 2,792,896 +0.35(+3.93%)
Sep 13, 2012 8.500 8.940 8.460 8.891 921,261 +0.39(+4.60%)
Sep 12, 2012 8.050 8.500 8.020 8.500 934,598 +0.24(+2.91%)
Sep 11, 2012 8.510 8.570 8.210 8.260 526,663 -0.25(-2.94%)
Sep 10, 2012 8.510 8.610 8.460 8.510 364,308 +0.01(+0.12%)
Sep 07, 2012 8.560 8.630 8.460 8.500 1,104,561 +0.02(+0.18%)
Sep 06, 2012 8.590 8.820 8.400 8.485 1,671,778 -0.04(-0.41%)
Sep 05, 2012 8.820 8.840 8.510 8.520 1,075,340 -0.32(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.