Skip to main content

Nektar Therapeutics (NQ: NKTR )

0.9272 +0.0372 (+4.18%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.33 23.33 22.07 22.16 1,062,800 -1.11(-4.77%)
Jul 30, 2020 22.35 23.61 22.23 23.27 790,177 +0.55(+2.42%)
Jul 29, 2020 23.16 23.20 22.45 22.72 994,429 -0.47(-2.03%)
Jul 28, 2020 23.69 23.76 23.12 23.19 475,567 -0.46(-1.95%)
Jul 27, 2020 23.10 23.68 22.84 23.65 501,771 +0.57(+2.47%)
Jul 24, 2020 23.58 23.68 23.05 23.08 734,500 -0.68(-2.86%)
Jul 23, 2020 24.08 24.37 23.63 23.76 453,431 -0.25(-1.04%)
Jul 22, 2020 24.27 24.63 23.90 24.01 502,468 -0.30(-1.23%)
Jul 21, 2020 24.75 24.86 24.13 24.31 460,548 -0.27(-1.10%)
Jul 20, 2020 24.46 24.78 24.21 24.58 624,802 +0.21(+0.86%)
Jul 17, 2020 24.18 24.52 23.86 24.37 882,300 +0.41(+1.71%)
Jul 16, 2020 24.53 24.53 23.66 23.96 731,100 -0.70(-2.84%)
Jul 15, 2020 24.01 24.98 23.99 24.66 832,929 +1.07(+4.54%)
Jul 14, 2020 23.36 23.63 22.73 23.59 949,141 +0.23(+0.98%)
Jul 13, 2020 24.14 24.59 23.28 23.36 728,126 -0.66(-2.77%)
Jul 10, 2020 24.28 24.53 23.88 24.02 522,900 -0.41(-1.66%)
Jul 09, 2020 24.88 25.06 24.09 24.43 833,945 -0.36(-1.45%)
Jul 08, 2020 24.23 24.88 23.86 24.79 853,969 +0.65(+2.69%)
Jul 07, 2020 23.63 24.63 23.42 24.14 711,800 +0.16(+0.67%)
Jul 06, 2020 23.89 24.44 23.48 23.98 937,576 +0.46(+1.96%)
Jul 02, 2020 23.76 24.34 23.45 23.52 1,025,200 +0.07(+0.30%)
Jul 01, 2020 23.25 24.11 23.16 23.45 1,534,625 +0.29(+1.25%)
Jun 30, 2020 22.26 23.33 22.15 23.16 1,024,113 +0.74(+3.30%)
Jun 29, 2020 22.35 22.92 21.81 22.42 865,976 +0.37(+1.68%)
Jun 26, 2020 22.39 22.56 21.94 22.05 1,412,300 -0.44(-1.96%)
Jun 25, 2020 21.90 22.80 21.85 22.49 847,955 +0.40(+1.81%)
Jun 24, 2020 22.94 23.09 22.06 22.09 1,279,566 -0.88(-3.83%)
Jun 23, 2020 23.69 23.96 22.94 22.97 980,872 -0.47(-2.01%)
Jun 22, 2020 22.81 23.47 22.65 23.44 1,458,294 +0.62(+2.72%)
Jun 19, 2020 22.24 22.98 21.91 22.82 1,948,500 +0.84(+3.85%)
Jun 18, 2020 21.68 22.19 21.37 21.98 727,492 +0.27(+1.22%)
Jun 17, 2020 21.50 21.87 21.33 21.71 968,265 +0.41(+1.92%)
Jun 16, 2020 21.13 21.32 20.74 21.30 948,366 +0.56(+2.70%)
Jun 15, 2020 20.21 20.93 19.81 20.74 784,631 +0.25(+1.22%)
Jun 12, 2020 20.80 20.95 19.86 20.49 1,411,600 +0.23(+1.14%)
Jun 11, 2020 21.27 21.66 20.14 20.26 1,322,707 -1.56(-7.15%)
Jun 10, 2020 22.32 22.40 21.40 21.82 1,107,631 -0.34(-1.53%)
Jun 09, 2020 22.59 22.76 21.99 22.16 1,263,370 -0.44(-1.95%)
Jun 08, 2020 22.28 22.90 21.88 22.60 1,226,380 +0.33(+1.48%)
Jun 05, 2020 23.25 23.49 22.24 22.27 1,176,500 -0.83(-3.59%)
Jun 04, 2020 22.65 23.35 22.36 23.10 1,803,283 +0.47(+2.08%)
Jun 03, 2020 21.96 22.74 21.89 22.63 1,823,146 +0.83(+3.81%)
Jun 02, 2020 21.64 22.09 21.24 21.80 1,309,230 +0.17(+0.79%)
Jun 01, 2020 21.71 21.90 21.16 21.63 1,140,272 -0.07(-0.32%)
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%)
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.