Nektar Therapeutics (NQ: NKTR )

2.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 2.420 2.625 2.405 2.610 1,789,974 +0.15(+6.10%)
Jan 26, 2023 2.360 2.470 2.319 2.460 1,601,050 +0.13(+5.58%)
Jan 25, 2023 2.220 2.330 2.190 2.330 1,830,058 +0.06(+2.64%)
Jan 24, 2023 2.240 2.345 2.200 2.270 1,510,969 +0.03(+1.34%)
Jan 23, 2023 2.300 2.340 2.220 2.240 935,558 -0.08(-3.45%)
Jan 20, 2023 2.380 2.380 2.230 2.320 1,039,810 -0.02(-0.85%)
Jan 19, 2023 2.380 2.380 2.290 2.340 702,556 -0.03(-1.27%)
Jan 18, 2023 2.510 2.580 2.350 2.370 719,695 -0.12(-4.82%)
Jan 17, 2023 2.520 2.532 2.410 2.490 965,612 -0.03(-1.19%)
Jan 13, 2023 2.420 2.580 2.380 2.520 1,142,482 +0.11(+4.56%)
Jan 12, 2023 2.320 2.430 2.270 2.410 1,757,578 +0.09(+3.88%)
Jan 11, 2023 2.420 2.429 2.290 2.320 1,046,208 -0.10(-4.13%)
Jan 10, 2023 2.350 2.450 2.345 2.420 1,086,633 +0.06(+2.54%)
Jan 09, 2023 2.480 2.480 2.340 2.360 1,222,964 -0.06(-2.28%)
Jan 06, 2023 2.420 2.480 2.315 2.415 1,065,812 +0.02(+1.05%)
Jan 05, 2023 2.340 2.410 2.265 2.390 1,214,035 +0.05(+2.14%)
Jan 04, 2023 2.250 2.360 2.190 2.340 1,716,925 +0.15(+6.85%)
Jan 03, 2023 2.290 2.355 2.150 2.190 1,642,201 -0.07(-3.10%)
Dec 30, 2022 2.150 2.270 2.140 2.260 1,512,528 +0.06(+2.73%)
Dec 29, 2022 2.120 2.240 2.115 2.200 1,722,958 +0.13(+6.28%)
Dec 28, 2022 2.040 2.110 2.020 2.070 1,413,586 +0.04(+1.97%)
Dec 27, 2022 2.150 2.200 1.990 2.030 1,581,252 -0.12(-5.58%)
Dec 23, 2022 2.330 2.330 2.130 2.150 1,361,430 -0.15(-6.52%)
Dec 22, 2022 2.450 2.480 2.270 2.300 936,771 -0.18(-7.26%)
Dec 21, 2022 2.450 2.550 2.435 2.480 1,125,373 +0.04(+1.64%)
Dec 20, 2022 2.420 2.510 2.415 2.440 1,570,449 +0.00(+0.00%)
Dec 19, 2022 2.650 2.700 2.410 2.440 1,163,821 -0.22(-8.27%)
Dec 16, 2022 2.660 2.675 2.583 2.660 3,111,771 -0.04(-1.48%)
Dec 15, 2022 2.710 2.755 2.640 2.700 1,460,192 -0.04(-1.46%)
Dec 14, 2022 2.780 2.790 2.700 2.740 1,138,687 -0.03(-1.08%)
Dec 13, 2022 2.850 2.920 2.735 2.770 1,343,791 +0.06(+2.21%)
Dec 12, 2022 2.750 2.810 2.670 2.710 1,248,539 -0.09(-3.21%)
Dec 09, 2022 2.870 2.915 2.790 2.800 863,699 -0.10(-3.45%)
Dec 08, 2022 2.930 2.990 2.823 2.900 913,819 -0.01(-0.34%)
Dec 07, 2022 2.930 3.005 2.885 2.910 973,528 +0.00(+0.00%)
Dec 06, 2022 2.870 2.970 2.850 2.910 1,316,379 -0.06(-2.02%)
Dec 05, 2022 3.050 3.175 2.945 2.970 2,931,586 -0.08(-2.62%)
Dec 02, 2022 2.840 3.095 2.835 3.050 2,838,939 +0.17(+5.90%)
Dec 01, 2022 2.800 3.015 2.730 2.880 14,783,055 +0.08(+2.86%)
Nov 30, 2022 2.880 2.950 2.750 2.800 5,129,695 -0.11(-3.78%)
Nov 29, 2022 3.110 3.140 2.900 2.910 2,519,643 -0.19(-6.13%)
Nov 28, 2022 3.220 3.255 3.080 3.100 704,609 -0.14(-4.32%)
Nov 25, 2022 3.270 3.300 3.230 3.240 355,135 -0.04(-1.22%)
Nov 23, 2022 3.400 3.485 3.280 3.280 618,845 -0.15(-4.37%)
Nov 22, 2022 3.370 3.440 3.260 3.430 882,804 +0.07(+2.08%)
Nov 21, 2022 3.430 3.495 3.310 3.360 822,039 -0.13(-3.72%)
Nov 18, 2022 3.510 3.510 3.320 3.490 1,269,677 +0.06(+1.75%)
Nov 17, 2022 3.410 3.450 3.285 3.430 932,652 -0.09(-2.56%)
Nov 16, 2022 3.850 3.880 3.420 3.520 2,030,684 -0.40(-10.20%)
Nov 15, 2022 4.180 4.365 3.910 3.920 2,381,643 -0.16(-3.92%)
Nov 14, 2022 4.300 4.300 4.030 4.080 1,149,379 -0.20(-4.67%)
Nov 11, 2022 3.890 4.295 3.840 4.280 1,556,566 +0.39(+10.03%)
Nov 10, 2022 3.660 3.925 3.660 3.890 1,221,266 +0.31(+8.66%)
Nov 09, 2022 3.760 3.785 3.580 3.580 871,049 -0.21(-5.54%)
Nov 08, 2022 3.820 3.835 3.713 3.790 904,725 -0.01(-0.26%)
Nov 07, 2022 3.830 3.845 3.700 3.800 1,106,982 +0.02(+0.53%)
Nov 04, 2022 3.750 3.810 3.560 3.780 1,142,199 +0.22(+6.18%)
Nov 03, 2022 3.590 3.590 3.490 3.560 1,020,227 -0.08(-2.20%)
Nov 02, 2022 3.790 3.830 3.620 3.640 985,487 -0.17(-4.46%)
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.