Nektar Therapeutics (NQ: NKTR )

2.970 -0.080 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.760 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%)
Nov 01, 2022 3.850 3.910 3.790 3.810 976,774 +0.05(+1.33%)
Oct 31, 2022 3.710 3.875 3.690 3.760 1,329,917 +0.00(+0.00%)
Oct 28, 2022 3.700 3.770 3.590 3.760 1,153,382 +0.10(+2.73%)
Oct 27, 2022 3.840 3.920 3.650 3.660 946,456 -0.10(-2.66%)
Oct 26, 2022 3.720 3.855 3.672 3.760 797,753 +0.08(+2.17%)
Oct 25, 2022 3.560 3.725 3.540 3.680 1,452,223 +0.11(+3.08%)
Oct 24, 2022 3.470 3.580 3.390 3.570 843,534 +0.08(+2.29%)
Oct 21, 2022 3.380 3.495 3.250 3.490 1,376,693 +0.14(+4.18%)
Oct 20, 2022 3.320 3.420 3.280 3.350 1,545,555 +0.00(+0.00%)
Oct 19, 2022 3.620 3.640 3.330 3.350 1,493,876 -0.30(-8.22%)
Oct 18, 2022 3.650 3.770 3.620 3.650 1,416,015 +0.02(+0.55%)
Oct 17, 2022 3.610 3.685 3.500 3.630 2,090,077 +0.08(+2.25%)
Oct 14, 2022 3.640 3.730 3.540 3.550 1,405,256 -0.07(-1.93%)
Oct 13, 2022 3.470 3.750 3.420 3.620 1,944,897 +0.10(+2.84%)
Oct 12, 2022 3.500 3.615 3.480 3.520 1,575,865 -0.04(-1.12%)
Oct 11, 2022 3.520 3.690 3.455 3.560 1,567,488 +0.01(+0.28%)
Oct 10, 2022 3.520 3.620 3.475 3.550 1,642,922 +0.02(+0.57%)
Oct 07, 2022 3.440 3.545 3.210 3.530 4,055,070 +0.15(+4.44%)
Oct 06, 2022 3.360 3.430 3.290 3.380 1,427,264 +0.02(+0.60%)
Oct 05, 2022 3.280 3.375 3.225 3.360 1,440,204 +0.01(+0.30%)
Oct 04, 2022 3.180 3.350 3.180 3.350 1,732,117 +0.21(+6.69%)
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.