Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nektar Therapeutics (NQ: NKTR )

1.770 +0.020 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.170 7.260 7.000 7.080 564,250 -0.14(-1.94%)
Jul 30, 2009 7.370 7.430 7.120 7.220 607,992 -0.03(-0.41%)
Jul 29, 2009 7.230 7.400 7.180 7.250 553,450 +0.03(+0.42%)
Jul 28, 2009 7.390 7.470 7.160 7.220 1,089,423 -0.20(-2.70%)
Jul 27, 2009 7.740 7.870 7.380 7.420 641,311 -0.42(-5.36%)
Jul 24, 2009 7.700 7.920 7.480 7.840 1,015,722 +0.10(+1.29%)
Jul 23, 2009 7.140 7.770 7.130 7.740 2,332,655 +0.59(+8.25%)
Jul 22, 2009 6.840 7.290 6.770 7.150 1,008,163 +0.29(+4.23%)
Jul 21, 2009 6.920 7.000 6.680 6.860 1,102,234 -0.04(-0.58%)
Jul 20, 2009 6.570 6.990 6.460 6.900 1,154,874 +0.39(+5.99%)
Jul 17, 2009 6.690 6.800 6.420 6.510 1,106,184 -0.13(-1.96%)
Jul 16, 2009 6.210 6.700 6.160 6.640 875,706 +0.28(+4.40%)
Jul 15, 2009 6.020 6.370 5.850 6.360 563,912 +0.41(+6.89%)
Jul 14, 2009 6.020 6.020 5.870 5.950 220,609 -0.09(-1.49%)
Jul 13, 2009 5.920 6.090 5.850 6.040 324,294 +0.03(+0.50%)
Jul 10, 2009 5.870 6.050 5.860 6.010 308,933 +0.12(+2.04%)
Jul 09, 2009 6.010 6.100 5.870 5.890 336,380 -0.10(-1.67%)
Jul 08, 2009 6.240 6.260 5.940 5.990 631,847 -0.21(-3.39%)
Jul 07, 2009 6.160 6.330 6.120 6.200 515,763 +0.04(+0.65%)
Jul 06, 2009 6.050 6.190 5.930 6.160 801,874 +0.05(+0.82%)
Jul 02, 2009 6.290 6.420 6.000 6.110 1,292,079 -0.27(-4.23%)
Jul 01, 2009 6.560 6.580 6.370 6.380 572,826 -0.10(-1.54%)
Jun 30, 2009 6.440 6.660 6.420 6.480 923,688 +0.03(+0.47%)
Jun 29, 2009 6.480 6.610 6.380 6.450 628,749 -0.02(-0.31%)
Jun 26, 2009 6.480 6.600 6.410 6.470 3,609,088 -0.03(-0.46%)
Jun 25, 2009 6.500 6.550 6.390 6.500 1,126,543 +0.03(+0.46%)
Jun 24, 2009 6.450 6.680 6.400 6.470 674,983 +0.06(+0.94%)
Jun 23, 2009 6.230 6.730 5.990 6.410 1,247,297 +0.26(+4.23%)
Jun 22, 2009 5.970 6.280 5.870 6.150 729,809 +0.11(+1.82%)
Jun 19, 2009 5.850 6.100 5.850 6.040 1,119,899 +0.41(+7.28%)
Jun 18, 2009 5.600 5.750 5.500 5.630 479,151 +0.01(+0.18%)
Jun 17, 2009 5.900 5.930 5.590 5.620 609,232 -0.29(-4.91%)
Jun 16, 2009 5.950 6.040 5.870 5.910 334,676 -0.01(-0.17%)
Jun 15, 2009 6.110 6.170 5.730 5.920 710,034 -0.31(-4.98%)
Jun 12, 2009 6.300 6.410 6.070 6.230 463,339 -0.06(-0.95%)
Jun 11, 2009 6.340 6.520 6.260 6.290 384,006 -0.05(-0.79%)
Jun 10, 2009 6.530 6.530 6.150 6.340 677,599 -0.14(-2.16%)
Jun 09, 2009 6.530 6.590 6.430 6.480 290,949 +0.01(+0.15%)
Jun 08, 2009 6.500 6.730 6.410 6.470 502,804 -0.27(-4.01%)
Jun 05, 2009 6.930 6.950 6.700 6.740 488,728 -0.11(-1.61%)
Jun 04, 2009 6.850 6.890 6.660 6.850 637,348 +0.04(+0.59%)
Jun 03, 2009 6.840 7.000 6.700 6.810 655,582 -0.06(-0.87%)
Jun 02, 2009 6.770 7.080 6.630 6.870 1,071,988 +0.08(+1.18%)
Jun 01, 2009 6.870 7.000 6.550 6.790 602,698 +0.04(+0.59%)
May 29, 2009 6.610 6.750 6.420 6.750 534,532 +0.14(+2.12%)
May 28, 2009 6.700 6.730 6.400 6.610 610,125 -0.01(-0.15%)
May 27, 2009 6.910 6.960 6.570 6.620 490,933 -0.32(-4.61%)
May 26, 2009 6.430 6.950 6.410 6.940 983,700 +0.52(+8.10%)
May 22, 2009 6.600 6.660 6.370 6.420 380,495 -0.17(-2.58%)
May 21, 2009 6.620 6.670 6.330 6.590 744,927 -0.12(-1.79%)
May 20, 2009 6.750 7.130 6.640 6.710 1,237,049 -0.06(-0.89%)
May 19, 2009 6.600 6.780 6.430 6.770 1,299,370 +0.14(+2.11%)
May 18, 2009 6.100 6.760 6.040 6.630 1,932,720 +0.60(+9.95%)
May 15, 2009 6.120 6.190 5.770 6.030 1,925,721 -0.16(-2.58%)
May 14, 2009 5.070 6.590 5.070 6.190 5,201,767 +1.13(+22.33%)
May 13, 2009 5.200 5.320 5.000 5.060 984,835 -0.23(-4.35%)
May 12, 2009 5.570 5.720 5.240 5.290 760,911 -0.27(-4.86%)
May 11, 2009 5.260 5.560 5.260 5.560 541,977 +0.25(+4.71%)
May 08, 2009 5.390 5.450 5.250 5.310 516,082 +0.00(+0.00%)
May 07, 2009 5.400 5.570 5.240 5.310 684,820 -0.04(-0.75%)
May 06, 2009 5.580 5.610 5.240 5.350 477,989 -0.18(-3.25%)
May 05, 2009 5.630 5.680 5.340 5.530 373,227 -0.12(-2.12%)
May 04, 2009 5.580 5.660 5.470 5.650 385,257 +0.22(+4.05%)
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.