Nektar Therapeutics (NQ: NKTR )

0.9342 +0.0491 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.500 3.700 3.390 3.480 4,003,806 -0.06(-1.69%)
May 27, 2022 3.450 3.588 3.350 3.540 2,281,840 +0.08(+2.31%)
May 26, 2022 3.470 3.600 3.420 3.460 2,241,349 +0.00(+0.00%)
May 25, 2022 3.400 3.500 3.310 3.460 3,826,727 +0.07(+2.06%)
May 24, 2022 3.540 3.550 3.300 3.390 3,229,805 -0.18(-5.04%)
May 23, 2022 3.900 3.920 3.550 3.570 4,365,929 -0.31(-7.99%)
May 20, 2022 3.940 4.070 3.700 3.880 1,684,625 -0.03(-0.77%)
May 19, 2022 3.800 3.967 3.750 3.910 2,590,376 +0.11(+2.89%)
May 18, 2022 3.830 3.980 3.730 3.800 2,852,105 -0.14(-3.55%)
May 17, 2022 4.030 4.040 3.840 3.940 1,964,867 +0.06(+1.55%)
May 16, 2022 3.950 4.075 3.855 3.880 2,958,468 -0.11(-2.76%)
May 13, 2022 3.760 4.060 3.760 3.990 2,485,695 +0.26(+6.97%)
May 12, 2022 3.530 3.800 3.520 3.730 2,993,599 +0.14(+3.90%)
May 11, 2022 3.820 3.910 3.530 3.590 2,665,900 -0.28(-7.24%)
May 10, 2022 3.790 4.030 3.640 3.870 3,524,615 +0.16(+4.31%)
May 09, 2022 4.300 4.315 3.670 3.710 5,037,510 -0.64(-14.71%)
May 06, 2022 4.400 4.455 4.035 4.350 4,508,527 -0.09(-2.03%)
May 05, 2022 4.610 4.610 4.330 4.440 2,207,438 -0.22(-4.72%)
May 04, 2022 4.500 4.680 4.270 4.660 2,538,431 +0.15(+3.33%)
May 03, 2022 4.500 4.710 4.440 4.510 3,511,467 +0.01(+0.22%)
May 02, 2022 4.130 4.520 4.110 4.500 4,028,266 +0.37(+8.96%)
Apr 29, 2022 4.220 4.340 4.090 4.130 4,358,783 -0.08(-1.90%)
Apr 28, 2022 4.290 4.290 3.870 4.210 6,373,775 -0.05(-1.17%)
Apr 27, 2022 4.380 4.440 4.170 4.260 5,338,712 -0.07(-1.62%)
Apr 26, 2022 4.640 4.740 4.300 4.330 3,991,845 -0.39(-8.26%)
Apr 25, 2022 4.590 4.770 4.510 4.720 2,727,421 +0.16(+3.51%)
Apr 22, 2022 4.550 4.640 4.400 4.560 2,666,074 +0.06(+1.33%)
Apr 21, 2022 4.710 4.760 4.370 4.500 3,196,512 -0.16(-3.43%)
Apr 20, 2022 4.580 4.800 4.410 4.660 4,395,732 +0.03(+0.65%)
Apr 19, 2022 4.790 4.920 4.530 4.630 6,206,121 -0.11(-2.32%)
Apr 18, 2022 4.000 4.780 3.780 4.740 20,826,968 -1.42(-23.05%)
Apr 14, 2022 6.120 6.255 5.980 6.160 9,697,959 -0.01(-0.16%)
Apr 13, 2022 5.710 6.230 5.610 6.170 4,421,773 +0.46(+8.06%)
Apr 12, 2022 5.660 5.960 5.632 5.710 5,620,673 +0.11(+1.96%)
Apr 11, 2022 5.420 5.665 5.390 5.600 3,470,366 +0.09(+1.63%)
Apr 08, 2022 5.780 5.850 5.500 5.510 2,660,161 -0.26(-4.51%)
Apr 07, 2022 5.710 5.830 5.510 5.770 2,515,091 +0.03(+0.52%)
Apr 06, 2022 5.590 5.860 5.480 5.740 3,195,357 +0.10(+1.77%)
Apr 05, 2022 5.730 5.805 5.555 5.640 2,721,594 -0.09(-1.57%)
Apr 04, 2022 5.560 5.890 5.560 5.730 3,486,519 +0.14(+2.50%)
Apr 01, 2022 5.380 5.660 5.310 5.590 3,673,453 +0.20(+3.71%)
Mar 31, 2022 5.680 5.680 5.350 5.390 2,725,849 -0.18(-3.23%)
Mar 30, 2022 5.750 5.830 5.495 5.570 3,961,422 -0.18(-3.13%)
Mar 29, 2022 5.590 5.940 5.575 5.750 3,788,666 +0.20(+3.60%)
Mar 28, 2022 5.670 5.780 5.450 5.550 3,160,946 -0.07(-1.25%)
Mar 25, 2022 5.880 5.960 5.550 5.620 2,203,433 -0.25(-4.26%)
Mar 24, 2022 6.180 6.270 5.845 5.870 3,443,654 -0.30(-4.86%)
Mar 23, 2022 6.000 6.370 5.940 6.170 2,849,961 +0.09(+1.48%)
Mar 22, 2022 5.680 6.395 5.609 6.080 5,450,967 +0.39(+6.85%)
Mar 21, 2022 5.550 5.775 5.470 5.690 3,787,335 +0.09(+1.61%)
Mar 18, 2022 5.450 5.750 5.430 5.600 4,987,781 +0.06(+1.08%)
Mar 17, 2022 4.690 5.810 4.690 5.540 9,298,047 +0.91(+19.65%)
Mar 16, 2022 4.470 4.763 4.345 4.630 6,877,801 +0.15(+3.35%)
Mar 15, 2022 3.950 4.490 3.880 4.480 8,881,040 +0.32(+7.69%)
Mar 14, 2022 5.000 5.250 3.985 4.160 26,135,608 -6.47(-60.87%)
Mar 11, 2022 10.98 11.13 10.55 10.63 1,118,853 -0.30(-2.74%)
Mar 10, 2022 10.90 11.11 10.56 10.93 1,745,832 -0.12(-1.09%)
Mar 09, 2022 10.87 11.39 10.73 11.05 2,978,278 +0.71(+6.87%)
Mar 08, 2022 10.16 10.56 9.880 10.34 1,418,500 +0.22(+2.17%)
Mar 07, 2022 10.35 10.52 9.910 10.12 1,466,059 -0.38(-3.62%)
Mar 04, 2022 10.46 10.77 10.31 10.50 1,672,844 -0.10(-0.94%)
Mar 03, 2022 10.81 10.92 10.27 10.60 2,117,560 -0.15(-1.40%)
Mar 02, 2022 10.92 11.15 10.64 10.75 1,567,751 -0.23(-2.09%)
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.