Skip to main content

Nektar Therapeutics (NQ: NKTR )

0.9342 +0.0491 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.30 22.30 21.08 21.70 1,481,000 -0.51(-2.30%)
May 28, 2020 23.00 23.35 22.10 22.21 1,138,389 -0.64(-2.80%)
May 27, 2020 23.00 23.00 22.09 22.85 827,540 +0.06(+0.26%)
May 26, 2020 23.54 23.74 22.73 22.79 1,068,553 -0.25(-1.09%)
May 22, 2020 23.00 23.07 22.84 23.04 839,100 +0.17(+0.74%)
May 21, 2020 22.96 23.07 22.53 22.87 1,149,996 -0.10(-0.44%)
May 20, 2020 22.81 23.06 22.56 22.97 1,272,977 +0.62(+2.77%)
May 19, 2020 22.62 22.80 22.35 22.35 817,870 -0.27(-1.19%)
May 18, 2020 22.75 22.79 22.27 22.62 1,246,387 +0.60(+2.72%)
May 15, 2020 21.23 22.09 21.18 22.02 716,200 +0.67(+3.14%)
May 14, 2020 21.40 21.58 20.96 21.35 1,074,624 -0.40(-1.84%)
May 13, 2020 21.74 21.93 21.12 21.75 1,207,602 +0.02(+0.09%)
May 12, 2020 22.67 23.12 21.71 21.73 1,770,084 -0.94(-4.15%)
May 11, 2020 20.36 22.98 20.35 22.67 2,172,459 +1.90(+9.15%)
May 08, 2020 20.41 22.63 20.20 20.77 2,354,000 +0.89(+4.48%)
May 07, 2020 19.85 20.37 19.30 19.88 1,133,893 +0.35(+1.79%)
May 06, 2020 19.83 19.85 19.24 19.53 701,284 +0.05(+0.26%)
May 05, 2020 19.50 19.87 19.20 19.48 1,064,148 +0.41(+2.15%)
May 04, 2020 18.01 19.08 17.63 19.07 1,088,014 +1.02(+5.62%)
May 01, 2020 18.94 19.07 17.83 18.05 1,117,500 -1.14(-5.96%)
Apr 30, 2020 19.41 20.21 19.18 19.20 1,706,100 -0.48(-2.44%)
Apr 29, 2020 20.25 20.34 19.62 19.68 1,205,215 -0.21(-1.06%)
Apr 28, 2020 20.30 20.30 19.76 19.89 1,178,383 -0.20(-1.00%)
Apr 27, 2020 19.90 20.30 19.67 20.09 879,257 +0.49(+2.50%)
Apr 24, 2020 19.54 19.82 19.25 19.60 889,400 +0.21(+1.08%)
Apr 23, 2020 19.65 20.10 19.34 19.39 695,082 -0.11(-0.56%)
Apr 22, 2020 19.61 19.88 19.21 19.50 788,695 +0.48(+2.52%)
Apr 21, 2020 19.74 19.95 18.97 19.02 946,063 -1.09(-5.42%)
Apr 20, 2020 19.26 20.68 19.11 20.11 1,414,849 +0.68(+3.50%)
Apr 17, 2020 18.75 19.52 18.61 19.43 2,047,700 +1.06(+5.77%)
Apr 16, 2020 18.51 18.90 18.08 18.37 1,443,349 -0.03(-0.16%)
Apr 15, 2020 19.00 19.15 17.94 18.40 1,321,655 -0.81(-4.22%)
Apr 14, 2020 19.01 19.60 18.72 19.21 1,700,951 +0.55(+2.95%)
Apr 13, 2020 18.80 18.98 17.98 18.66 794,726 -0.12(-0.64%)
Apr 09, 2020 18.70 19.21 18.33 18.78 1,709,000 +0.34(+1.84%)
Apr 08, 2020 17.84 18.76 17.44 18.44 1,310,212 +0.85(+4.83%)
Apr 07, 2020 18.36 18.85 17.54 17.59 1,178,911 -0.47(-2.60%)
Apr 06, 2020 17.31 18.39 17.31 18.06 1,190,143 +1.20(+7.12%)
Apr 03, 2020 17.02 17.67 16.60 16.86 858,500 -0.22(-1.29%)
Apr 02, 2020 17.47 18.05 16.67 17.08 1,046,952 -0.50(-2.84%)
Apr 01, 2020 17.39 18.10 16.93 17.58 1,110,774 -0.27(-1.51%)
Mar 31, 2020 17.84 18.07 17.18 17.85 1,122,550 -0.21(-1.16%)
Mar 30, 2020 17.14 18.49 17.14 18.06 1,576,199 +0.83(+4.82%)
Mar 27, 2020 16.91 17.53 16.41 17.23 1,244,000 -0.28(-1.60%)
Mar 26, 2020 16.94 17.81 16.85 17.51 1,253,237 +0.58(+3.43%)
Mar 25, 2020 16.88 17.65 16.45 16.93 1,444,172 +0.07(+0.42%)
Mar 24, 2020 16.90 17.49 16.08 16.86 1,644,082 +0.79(+4.92%)
Mar 23, 2020 16.83 16.83 15.78 16.07 1,948,289 -0.20(-1.23%)
Mar 20, 2020 17.42 17.67 15.82 16.27 2,144,000 -0.94(-5.46%)
Mar 19, 2020 16.04 18.94 15.90 17.21 2,015,940 +0.90(+5.52%)
Mar 18, 2020 15.00 16.31 14.54 16.31 1,963,711 +0.41(+2.58%)
Mar 17, 2020 14.66 16.49 14.26 15.90 2,350,008 +1.43(+9.88%)
Mar 16, 2020 14.00 15.56 13.63 14.47 2,130,735 -2.13(-12.83%)
Mar 13, 2020 16.91 17.23 14.95 16.60 1,938,000 +0.49(+3.04%)
Mar 12, 2020 14.67 16.30 14.10 16.11 2,046,494 -0.36(-2.19%)
Mar 11, 2020 17.08 17.87 16.18 16.47 1,634,320 -1.51(-8.40%)
Mar 10, 2020 18.75 18.75 16.70 17.98 1,750,951 +0.26(+1.47%)
Mar 09, 2020 18.21 18.63 17.03 17.72 1,804,008 -1.99(-10.10%)
Mar 06, 2020 19.40 20.55 19.23 19.71 1,459,400 -0.44(-2.18%)
Mar 05, 2020 19.75 20.50 19.59 20.15 1,206,494 -0.23(-1.13%)
Mar 04, 2020 20.02 20.92 19.78 20.38 1,811,643 +0.95(+4.89%)
Mar 03, 2020 20.10 21.08 19.02 19.43 1,762,395 -0.67(-3.33%)
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.