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

Nektar Therapeutics (NQ: NKTR )

1.650 +0.190 (+13.01%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 30, 2009 5.810 5.950 5.550 5.600 636,629 -0.22(-3.78%)
Apr 29, 2009 5.580 5.890 5.530 5.820 655,249 +0.24(+4.30%)
Apr 28, 2009 5.410 5.670 5.410 5.580 1,095,529 +0.09(+1.64%)
Apr 27, 2009 5.540 5.730 5.370 5.490 555,615 -0.11(-1.96%)
Apr 24, 2009 5.650 5.780 5.580 5.600 1,051,637 +0.00(+0.00%)
Apr 23, 2009 5.740 5.740 5.490 5.600 1,186,529 -0.15(-2.61%)
Apr 22, 2009 5.880 6.000 5.710 5.750 1,210,550 +0.07(+1.23%)
Apr 21, 2009 5.510 5.780 5.370 5.680 825,188 +0.16(+2.90%)
Apr 20, 2009 5.640 5.860 5.460 5.520 819,498 -0.28(-4.83%)
Apr 17, 2009 5.510 5.960 5.300 5.800 1,540,715 +0.34(+6.23%)
Apr 16, 2009 5.190 5.540 5.100 5.460 744,278 +0.31(+6.02%)
Apr 15, 2009 5.100 5.230 5.050 5.150 476,053 +0.04(+0.78%)
Apr 14, 2009 5.340 5.420 5.090 5.110 383,979 -0.34(-6.24%)
Apr 13, 2009 5.350 5.530 5.290 5.450 370,080 +0.01(+0.18%)
Apr 09, 2009 5.240 5.470 5.090 5.440 482,645 +0.35(+6.88%)
Apr 08, 2009 5.080 5.220 4.980 5.090 416,151 +0.07(+1.39%)
Apr 07, 2009 5.100 5.250 4.980 5.020 758,375 -0.07(-1.38%)
Apr 06, 2009 5.010 5.100 4.980 5.090 453,762 -0.01(-0.20%)
Apr 03, 2009 5.260 5.370 5.030 5.100 417,898 -0.16(-3.04%)
Apr 02, 2009 5.330 5.330 5.110 5.260 590,699 +0.08(+1.54%)
Apr 01, 2009 5.260 5.270 5.060 5.180 512,056 -0.21(-3.90%)
Mar 31, 2009 5.390 5.560 5.260 5.390 461,514 +0.06(+1.13%)
Mar 30, 2009 5.190 5.420 5.120 5.330 585,066 -0.20(-3.62%)
Mar 26, 2009 5.250 5.600 5.160 5.530 960,828 +0.36(+6.96%)
Mar 25, 2009 5.050 5.350 4.920 5.170 677,531 +0.31(+6.38%)
Mar 24, 2009 4.940 5.240 4.860 4.860 1,099,634 -0.14(-2.80%)
Mar 23, 2009 4.900 5.030 4.690 5.000 900,409 +0.41(+8.93%)
Mar 20, 2009 4.890 4.930 4.540 4.590 630,498 -0.23(-4.77%)
Mar 19, 2009 4.980 4.990 4.720 4.820 444,624 -0.10(-2.03%)
Mar 18, 2009 4.850 4.980 4.760 4.920 582,254 +0.07(+1.44%)
Mar 17, 2009 4.640 4.850 4.470 4.850 770,603 +0.18(+3.85%)
Mar 16, 2009 4.510 4.810 4.480 4.670 708,090 +0.20(+4.47%)
Mar 13, 2009 4.380 4.650 4.380 4.470 427,556 +0.10(+2.29%)
Mar 12, 2009 4.110 4.460 4.090 4.370 711,531 +0.26(+6.33%)
Mar 11, 2009 4.220 4.300 4.020 4.110 723,606 -0.09(-2.14%)
Mar 10, 2009 4.190 4.350 4.150 4.200 764,219 +0.13(+3.19%)
Mar 09, 2009 4.150 4.170 4.050 4.070 832,288 -0.14(-3.33%)
Mar 06, 2009 4.130 4.230 4.040 4.210 451,105 +0.12(+2.93%)
Mar 05, 2009 4.190 4.260 4.000 4.090 690,782 -0.21(-4.88%)
Mar 04, 2009 4.210 4.340 4.115 4.300 553,485 -0.13(-2.93%)
Mar 02, 2009 4.350 5.050 4.290 4.430 750,873 -0.06(-1.34%)
Feb 27, 2009 4.380 4.640 4.320 4.490 766,265 +0.02(+0.45%)
Feb 26, 2009 4.600 4.720 4.390 4.470 548,261 -0.07(-1.54%)
Feb 25, 2009 4.790 5.100 4.540 4.540 679,945 -0.31(-6.39%)
Feb 24, 2009 4.710 4.890 4.590 4.850 593,703 +0.20(+4.30%)
Feb 23, 2009 4.730 4.890 4.590 4.650 484,849 -0.05(-1.06%)
Feb 20, 2009 4.540 4.790 4.510 4.700 616,445 -0.01(-0.21%)
Feb 19, 2009 4.860 5.060 4.680 4.710 297,534 -0.09(-1.87%)
Feb 18, 2009 4.730 5.010 4.680 4.800 485,821 +0.10(+2.13%)
Feb 17, 2009 4.720 4.855 4.580 4.700 340,655 -0.23(-4.67%)
Feb 13, 2009 5.070 5.173 4.870 4.930 277,180 -0.12(-2.38%)
Feb 12, 2009 4.930 5.100 4.561 5.050 876,760 +0.36(+7.68%)
Feb 11, 2009 4.820 4.990 4.670 4.690 599,437 -0.12(-2.49%)
Feb 10, 2009 4.900 5.090 4.690 4.810 597,611 -0.14(-2.83%)
Feb 09, 2009 4.900 4.960 4.700 4.950 253,910 -0.04(-0.80%)
Feb 06, 2009 4.790 5.040 4.790 4.990 594,881 +0.18(+3.74%)
Feb 05, 2009 4.400 4.900 4.400 4.810 675,912 +0.32(+7.13%)
Feb 04, 2009 4.370 4.690 4.290 4.490 746,294 +0.13(+2.98%)
Feb 03, 2009 4.190 4.430 4.150 4.360 581,316 +0.16(+3.81%)
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.