Nektar Therapeutics (NQ: NKTR )

0.9037 +0.0137 (+1.54%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.95 34.50 32.39 32.87 1,980,700 -0.75(-2.23%)
Dec 28, 2018 33.45 34.16 32.47 33.62 1,465,100 +0.45(+1.36%)
Dec 27, 2018 32.46 33.34 31.25 33.17 1,322,364 +0.39(+1.19%)
Dec 26, 2018 30.77 32.82 30.05 32.78 1,617,948 +2.35(+7.72%)
Dec 24, 2018 30.00 30.95 29.22 30.43 1,170,100 -0.19(-0.62%)
Dec 21, 2018 32.31 33.00 30.32 30.62 4,490,100 -2.01(-6.16%)
Dec 20, 2018 34.25 34.79 31.88 32.63 1,797,189 -1.63(-4.76%)
Dec 19, 2018 35.98 37.04 33.59 34.26 2,135,777 -1.48(-4.14%)
Dec 18, 2018 34.34 36.33 34.01 35.74 3,449,468 +1.58(+4.63%)
Dec 17, 2018 36.17 36.61 34.06 34.16 2,873,477 -2.35(-6.44%)
Dec 14, 2018 37.45 37.90 36.42 36.51 1,710,400 -1.49(-3.92%)
Dec 13, 2018 37.39 38.57 37.32 38.00 1,960,398 +1.03(+2.79%)
Dec 12, 2018 37.07 38.65 36.75 36.97 3,153,631 +0.54(+1.48%)
Dec 11, 2018 37.00 37.37 35.72 36.43 1,632,053 -0.23(-0.63%)
Dec 10, 2018 36.91 37.53 35.57 36.66 1,778,290 -0.33(-0.89%)
Dec 07, 2018 38.15 38.35 36.28 36.99 2,001,800 -1.05(-2.76%)
Dec 06, 2018 37.36 38.04 36.62 38.04 2,066,994 +0.04(+0.11%)
Dec 04, 2018 40.34 40.72 37.79 38.00 2,748,600 -2.53(-6.24%)
Dec 03, 2018 41.31 41.31 39.50 40.53 3,137,934 +0.14(+0.35%)
Nov 30, 2018 39.19 40.52 38.60 40.39 2,708,400 +1.13(+2.88%)
Nov 29, 2018 38.56 39.77 38.08 39.26 1,943,420 +0.71(+1.84%)
Nov 28, 2018 37.91 38.71 36.91 38.55 2,144,028 +0.66(+1.74%)
Nov 27, 2018 38.63 38.78 37.28 37.89 2,529,228 -1.10(-2.82%)
Nov 26, 2018 37.52 39.11 37.20 38.99 1,947,271 +1.83(+4.92%)
Nov 23, 2018 37.07 38.06 36.90 37.16 782,600 -0.19(-0.51%)
Nov 21, 2018 37.35 37.35 37.35 0 -0.77(-2.02%)
Nov 20, 2018 36.71 38.35 36.23 38.12 2,870,726 +0.11(+0.29%)
Nov 19, 2018 38.20 38.57 36.34 38.01 2,610,237 -0.22(-0.58%)
Nov 16, 2018 38.20 38.99 37.46 38.23 2,330,900 +0.04(+0.10%)
Nov 15, 2018 37.41 38.26 35.97 38.19 3,566,844 +0.54(+1.43%)
Nov 14, 2018 37.43 38.54 37.01 37.65 3,073,956 +0.30(+0.80%)
Nov 13, 2018 37.40 38.41 35.90 37.35 3,679,214 +0.36(+0.97%)
Nov 12, 2018 35.59 37.95 34.16 36.99 6,191,756 +2.97(+8.73%)
Nov 09, 2018 35.26 36.24 33.50 34.02 2,900,800 -1.29(-3.65%)
Nov 08, 2018 38.04 38.75 34.75 35.31 4,322,972 -2.64(-6.96%)
Nov 07, 2018 36.71 38.51 36.46 37.95 2,088,899 +1.87(+5.18%)
Nov 06, 2018 38.14 38.60 35.22 36.08 4,473,120 -3.92(-9.80%)
Nov 05, 2018 39.14 40.57 38.08 40.00 2,253,306 +0.95(+2.43%)
Nov 02, 2018 41.08 42.24 38.77 39.05 1,857,700 -1.64(-4.03%)
Nov 01, 2018 38.75 40.88 38.49 40.69 2,298,923 +2.01(+5.20%)
Oct 31, 2018 37.90 39.51 37.33 38.68 2,457,101 +1.17(+3.12%)
Oct 30, 2018 36.66 37.89 36.17 37.51 1,879,824 +0.94(+2.57%)
Oct 29, 2018 37.52 38.42 35.68 36.57 2,006,945 -0.23(-0.62%)
Oct 26, 2018 36.30 37.76 35.22 36.80 2,082,800 +0.03(+0.08%)
Oct 25, 2018 36.70 38.06 35.46 36.77 2,655,541 +0.16(+0.44%)
Oct 24, 2018 39.60 40.08 35.71 36.61 3,934,497 -2.89(-7.32%)
Oct 23, 2018 38.64 40.09 37.75 39.50 4,915,468 -0.39(-0.98%)
Oct 22, 2018 48.20 48.44 39.03 39.89 6,372,677 -8.30(-17.22%)
Oct 19, 2018 49.65 51.28 48.12 48.19 1,464,300 -1.37(-2.76%)
Oct 18, 2018 50.41 50.52 48.50 49.56 1,349,713 -1.03(-2.04%)
Oct 17, 2018 50.52 50.82 49.40 50.59 1,060,563 +0.12(+0.24%)
Oct 16, 2018 49.09 50.93 49.01 50.47 1,248,611 +1.39(+2.83%)
Oct 15, 2018 49.11 49.53 48.13 49.08 1,320,720 +0.17(+0.35%)
Oct 12, 2018 49.36 49.49 48.23 48.91 2,002,300 +1.01(+2.11%)
Oct 11, 2018 48.11 49.29 47.24 47.90 2,158,328 -0.73(-1.50%)
Oct 10, 2018 52.12 52.70 48.55 48.63 2,166,521 -3.33(-6.41%)
Oct 09, 2018 51.82 52.59 51.41 51.96 1,351,904 +0.20(+0.39%)
Oct 08, 2018 52.22 53.03 50.89 51.76 1,713,200 -0.65(-1.24%)
Oct 05, 2018 52.35 53.53 51.29 52.41 1,650,200 +0.30(+0.58%)
Oct 04, 2018 53.56 53.99 51.67 52.11 2,234,182 -1.67(-3.11%)
Oct 03, 2018 55.66 55.76 52.87 53.78 2,688,555 -1.55(-2.80%)
Oct 02, 2018 56.53 56.60 55.15 55.33 2,480,895 -1.32(-2.33%)
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.