Nektar Therapeutics (NQ: NKTR )

16.69 USD UNCHANGED
Streaming Delayed Price Updated: 5:18 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 16.54 16.99 16.42 16.69 999,644 +0.16(+0.97%)
Nov 23, 2020 16.84 16.85 16.20 16.53 1,134,230 -0.23(-1.37%)
Nov 20, 2020 17.34 17.34 16.72 16.76 833,300 -0.51(-2.95%)
Nov 19, 2020 17.05 17.37 16.90 17.27 529,051 +0.16(+0.94%)
Nov 18, 2020 17.56 17.64 17.07 17.11 804,408 -0.45(-2.56%)
Nov 17, 2020 16.93 17.66 16.73 17.56 799,212 +0.61(+3.60%)
Nov 16, 2020 17.46 17.48 16.70 16.95 920,555 -0.32(-1.85%)
Nov 13, 2020 17.25 17.50 17.14 17.27 584,700 +0.13(+0.76%)
Nov 12, 2020 17.20 17.65 16.99 17.14 911,580 +0.03(+0.18%)
Nov 11, 2020 16.88 17.40 16.77 17.11 1,162,840 +0.27(+1.60%)
Nov 10, 2020 17.08 17.25 16.52 16.84 1,124,470 -0.25(-1.46%)
Nov 09, 2020 18.32 18.79 17.09 17.09 1,415,393 -0.33(-1.89%)
Nov 06, 2020 17.33 18.99 17.18 17.42 1,562,400 +0.53(+3.14%)
Nov 05, 2020 17.23 17.58 16.84 16.89 1,051,168 -0.08(-0.47%)
Nov 04, 2020 15.85 17.26 15.85 16.97 1,118,682 +1.20(+7.61%)
Nov 03, 2020 16.25 16.55 15.64 15.77 1,364,467 -0.35(-2.17%)
Nov 02, 2020 16.20 16.25 15.61 16.12 1,553,784 +0.28(+1.77%)
Oct 30, 2020 16.12 16.20 15.66 15.84 1,339,100 -0.37(-2.28%)
Oct 29, 2020 15.89 16.32 15.40 16.21 1,297,799 +0.30(+1.89%)
Oct 28, 2020 16.11 16.49 15.80 15.91 1,314,623 -0.57(-3.46%)
Oct 27, 2020 16.56 16.96 16.37 16.48 1,747,232 -0.49(-2.89%)
Oct 26, 2020 17.26 17.58 16.91 16.97 947,315 -0.57(-3.25%)
Oct 23, 2020 17.34 17.57 16.85 17.54 677,500 +0.36(+2.10%)
Oct 22, 2020 16.63 17.48 16.57 17.18 940,971 +0.57(+3.40%)
Oct 21, 2020 17.07 17.21 16.55 16.61 1,192,294 -0.56(-3.23%)
Oct 20, 2020 17.05 17.37 16.83 17.17 730,802 +0.30(+1.78%)
Oct 19, 2020 17.16 17.34 16.77 16.87 743,690 -0.27(-1.58%)
Oct 16, 2020 17.69 17.87 17.12 17.14 1,897,800 -0.55(-3.11%)
Oct 15, 2020 17.29 17.98 17.22 17.69 920,756 +0.15(+0.86%)
Oct 14, 2020 17.01 18.09 16.92 17.54 1,622,881 +0.56(+3.30%)
Oct 13, 2020 17.10 17.40 16.91 16.98 764,678 -0.28(-1.62%)
Oct 12, 2020 17.91 17.94 17.19 17.26 692,208 -0.61(-3.41%)
Oct 09, 2020 18.31 18.31 17.83 17.87 502,000 -0.26(-1.43%)
Oct 08, 2020 17.92 18.23 17.90 18.13 757,953 +0.31(+1.74%)
Oct 07, 2020 17.30 17.97 17.10 17.82 623,499 +0.63(+3.66%)
Oct 06, 2020 17.36 17.63 17.13 17.19 999,609 -0.09(-0.52%)
Oct 05, 2020 16.53 17.30 16.50 17.28 1,068,086 +1.00(+6.14%)
Oct 02, 2020 16.44 16.69 16.22 16.28 1,042,700 -0.43(-2.57%)
Oct 01, 2020 16.56 16.75 16.46 16.71 1,313,230 +0.12(+0.72%)
Sep 30, 2020 16.89 17.00 16.41 16.59 1,479,939 -0.30(-1.78%)
Sep 29, 2020 16.82 17.26 16.59 16.89 1,578,624 +0.05(+0.30%)
Sep 28, 2020 17.65 17.70 16.70 16.84 1,566,206 -0.77(-4.37%)
Sep 25, 2020 17.91 18.16 17.48 17.61 1,336,100 -0.42(-2.33%)
Sep 24, 2020 18.85 18.85 17.87 18.03 1,145,223 -0.88(-4.65%)
Sep 23, 2020 19.84 20.10 18.90 18.91 1,035,464 -0.99(-4.97%)
Sep 22, 2020 19.46 20.13 19.16 19.90 1,497,647 +0.49(+2.52%)
Sep 21, 2020 19.74 19.79 18.94 19.41 1,142,220 -0.76(-3.77%)
Sep 18, 2020 20.51 20.55 19.95 20.17 2,004,800 -0.17(-0.84%)
Sep 17, 2020 20.07 20.48 19.86 20.34 969,475 +0.03(+0.15%)
Sep 16, 2020 20.02 20.65 20.01 20.31 900,554 +0.30(+1.50%)
Sep 15, 2020 19.91 20.41 19.82 20.01 1,184,067 +0.26(+1.32%)
Sep 14, 2020 19.01 19.86 19.01 19.75 1,400,215 +0.93(+4.94%)
Sep 11, 2020 19.00 19.23 18.59 18.82 687,200 +0.00(+0.00%)
Sep 10, 2020 18.92 19.55 18.81 18.82 650,356 -0.03(-0.16%)
Sep 09, 2020 18.65 19.09 18.47 18.85 811,426 +0.41(+2.22%)
Sep 08, 2020 18.63 18.82 18.32 18.44 1,017,762 -0.48(-2.54%)
Sep 04, 2020 19.23 19.41 18.16 18.92 1,512,200 -0.23(-1.20%)
Sep 03, 2020 19.06 19.57 18.85 19.15 1,198,307 -0.05(-0.26%)
Sep 02, 2020 19.20 19.41 19.06 19.20 714,905 +0.05(+0.26%)
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.