Nektar Therapeutics (NQ: NKTR )

1.190 -0.060 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.280 1.300 1.230 1.250 1,434,290 -0.02(-1.57%)
Oct 29, 2024 1.360 1.380 1.250 1.270 1,931,609 -0.09(-6.62%)
Oct 28, 2024 1.380 1.400 1.325 1.360 968,108 +0.04(+3.03%)
Oct 25, 2024 1.350 1.380 1.300 1.320 1,061,094 -0.03(-2.22%)
Oct 24, 2024 1.420 1.420 1.340 1.350 968,142 -0.06(-4.26%)
Oct 23, 2024 1.440 1.470 1.375 1.410 884,015 -0.03(-2.08%)
Oct 22, 2024 1.400 1.450 1.390 1.440 705,273 +0.05(+3.60%)
Oct 21, 2024 1.440 1.440 1.380 1.390 643,585 -0.02(-1.42%)
Oct 18, 2024 1.440 1.490 1.391 1.410 1,324,848 -0.04(-2.76%)
Oct 17, 2024 1.410 1.480 1.370 1.450 2,797,468 +0.07(+5.07%)
Oct 16, 2024 1.290 1.380 1.290 1.380 3,905,677 +0.09(+6.98%)
Oct 15, 2024 1.310 1.335 1.270 1.290 754,584 -0.03(-2.27%)
Oct 14, 2024 1.370 1.390 1.290 1.320 1,588,300 -0.04(-2.94%)
Oct 11, 2024 1.280 1.370 1.280 1.360 1,266,418 +0.07(+5.43%)
Oct 10, 2024 1.260 1.300 1.240 1.290 737,410 -0.01(-0.77%)
Oct 09, 2024 1.290 1.310 1.280 1.300 390,447 +0.00(+0.00%)
Oct 08, 2024 1.290 1.330 1.280 1.300 453,416 +0.02(+1.56%)
Oct 07, 2024 1.360 1.420 1.260 1.280 1,870,673 -0.04(-3.03%)
Oct 04, 2024 1.290 1.370 1.290 1.320 785,340 +0.02(+1.54%)
Oct 03, 2024 1.330 1.330 1.260 1.300 1,200,462 -0.03(-2.26%)
Oct 02, 2024 1.260 1.385 1.260 1.330 2,302,938 +0.03(+2.31%)
Oct 01, 2024 1.300 1.350 1.270 1.300 1,652,208 +0.00(+0.00%)
Sep 30, 2024 1.210 1.335 1.205 1.300 1,280,045 +0.13(+11.11%)
Sep 27, 2024 1.140 1.270 1.130 1.170 966,196 +0.06(+5.41%)
Sep 26, 2024 1.170 1.170 1.110 1.110 686,440 -0.05(-4.31%)
Sep 25, 2024 1.190 1.200 1.130 1.160 817,539 -0.05(-4.13%)
Sep 24, 2024 1.200 1.220 1.150 1.210 815,515 +0.01(+0.83%)
Sep 23, 2024 1.290 1.305 1.161 1.200 901,192 -0.10(-7.69%)
Sep 20, 2024 1.250 1.315 1.230 1.300 2,400,555 +0.03(+2.36%)
Sep 19, 2024 1.330 1.330 1.250 1.270 502,092 +0.01(+0.79%)
Sep 18, 2024 1.310 1.320 1.250 1.260 634,449 -0.04(-3.08%)
Sep 17, 2024 1.290 1.335 1.235 1.300 938,220 +0.03(+2.36%)
Sep 16, 2024 1.290 1.300 1.230 1.270 583,343 -0.04(-3.05%)
Sep 13, 2024 1.270 1.340 1.240 1.310 748,112 +0.06(+4.80%)
Sep 12, 2024 1.270 1.270 1.210 1.250 441,884 +0.00(+0.00%)
Sep 11, 2024 1.220 1.260 1.200 1.250 776,390 +0.01(+0.81%)
Sep 10, 2024 1.160 1.240 1.150 1.240 571,046 +0.06(+5.08%)
Sep 09, 2024 1.130 1.190 1.120 1.180 771,850 +0.06(+5.36%)
Sep 06, 2024 1.150 1.175 1.080 1.120 1,139,151 -0.01(-0.88%)
Sep 05, 2024 1.250 1.250 1.120 1.130 789,381 -0.11(-8.87%)
Sep 04, 2024 1.240 1.290 1.220 1.240 1,150,821 +0.00(+0.00%)
Sep 03, 2024 1.270 1.310 1.220 1.240 578,622 -0.04(-3.13%)
Aug 30, 2024 1.280 1.310 1.240 1.280 560,727 +0.01(+0.79%)
Aug 29, 2024 1.250 1.350 1.220 1.270 755,414 +0.01(+0.79%)
Aug 28, 2024 1.230 1.280 1.215 1.260 874,646 +0.01(+0.80%)
Aug 27, 2024 1.360 1.380 1.240 1.250 487,385 -0.11(-8.09%)
Aug 26, 2024 1.340 1.375 1.290 1.360 1,337,346 +0.01(+0.74%)
Aug 23, 2024 1.220 1.350 1.210 1.350 1,032,037 +0.15(+12.03%)
Aug 22, 2024 1.280 1.280 1.191 1.205 401,488 -0.06(-5.12%)
Aug 21, 2024 1.310 1.310 1.240 1.270 560,295 -0.01(-0.78%)
Aug 20, 2024 1.340 1.340 1.230 1.280 1,099,950 -0.05(-3.76%)
Aug 19, 2024 1.250 1.330 1.230 1.330 1,205,992 +0.08(+6.40%)
Aug 16, 2024 1.200 1.260 1.170 1.250 654,992 +0.06(+5.04%)
Aug 15, 2024 1.150 1.250 1.138 1.190 903,137 +0.05(+4.39%)
Aug 14, 2024 1.160 1.185 1.120 1.140 1,211,818 -0.01(-0.87%)
Aug 13, 2024 1.130 1.190 1.080 1.150 822,034 +0.04(+3.60%)
Aug 12, 2024 1.110 1.150 1.090 1.110 957,115 +0.00(+0.00%)
Aug 09, 2024 1.160 1.210 1.110 1.110 1,130,121 -0.10(-8.26%)
Aug 08, 2024 1.180 1.220 1.140 1.210 1,013,156 +0.03(+2.54%)
Aug 07, 2024 1.180 1.210 1.160 1.180 1,329,032 +0.01(+0.85%)
Aug 06, 2024 1.160 1.190 1.120 1.170 1,135,092 +0.00(+0.00%)
Aug 05, 2024 1.100 1.230 1.081 1.170 1,109,939 -0.03(-2.50%)
Aug 02, 2024 1.220 1.270 1.180 1.200 1,060,167 -0.07(-5.51%)
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.