Skip to main content

Nektar Therapeutics (NQ: NKTR )

0.8851 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.