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

Nektar Therapeutics (NQ: NKTR )

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2012 8.790 8.860 8.480 8.520 1,112,040 -0.27(-3.07%)
Jul 30, 2012 9.180 9.180 8.670 8.790 886,103 -0.40(-4.35%)
Jul 27, 2012 8.900 9.360 8.750 9.190 1,068,459 +0.35(+3.96%)
Jul 26, 2012 8.980 9.030 8.800 8.840 622,826 -0.02(-0.23%)
Jul 25, 2012 8.880 9.000 8.790 8.860 1,048,983 +0.06(+0.68%)
Jul 24, 2012 9.220 9.300 8.780 8.800 1,314,760 -0.36(-3.93%)
Jul 23, 2012 9.130 9.220 9.050 9.160 1,104,399 -0.12(-1.24%)
Jul 20, 2012 9.400 9.520 9.250 9.275 974,613 -0.24(-2.57%)
Jul 19, 2012 9.640 9.700 9.260 9.520 1,420,221 -0.08(-0.83%)
Jul 18, 2012 9.730 9.940 9.540 9.600 897,742 -0.12(-1.23%)
Jul 17, 2012 9.550 9.800 9.340 9.720 2,054,268 +0.04(+0.41%)
Jul 16, 2012 8.510 9.750 8.430 9.680 3,385,857 +1.19(+14.02%)
Jul 13, 2012 8.120 8.630 8.120 8.490 1,530,994 +0.40(+4.94%)
Jul 12, 2012 8.160 8.230 7.930 8.090 867,810 -0.14(-1.70%)
Jul 11, 2012 8.130 8.250 8.050 8.230 692,325 +0.09(+1.11%)
Jul 10, 2012 8.270 8.460 8.030 8.140 948,971 -0.20(-2.40%)
Jul 09, 2012 8.100 8.380 8.030 8.340 919,796 +0.20(+2.46%)
Jul 06, 2012 8.150 8.250 8.110 8.140 370,477 -0.09(-1.09%)
Jul 05, 2012 8.180 8.370 8.160 8.230 669,252 +0.02(+0.24%)
Jul 03, 2012 8.160 8.250 8.140 8.210 508,638 +0.02(+0.24%)
Jul 02, 2012 8.090 8.220 8.020 8.190 1,077,165 +0.12(+1.49%)
Jun 29, 2012 8.160 8.200 8.020 8.070 784,609 +0.08(+1.00%)
Jun 28, 2012 7.970 8.150 7.810 7.990 921,829 -0.02(-0.25%)
Jun 27, 2012 7.930 8.090 7.890 8.010 624,091 +0.11(+1.39%)
Jun 26, 2012 7.930 8.000 7.810 7.900 537,588 -0.04(-0.50%)
Jun 25, 2012 7.950 8.040 7.810 7.940 708,018 -0.15(-1.85%)
Jun 22, 2012 7.870 8.110 7.840 8.090 1,121,036 +0.28(+3.59%)
Jun 21, 2012 7.860 7.940 7.730 7.810 931,122 -0.06(-0.76%)
Jun 20, 2012 8.030 8.060 7.710 7.870 956,398 -0.16(-1.99%)
Jun 19, 2012 7.670 8.070 7.670 8.030 1,445,336 +0.35(+4.56%)
Jun 18, 2012 7.970 8.170 7.571 7.680 2,040,575 -0.33(-4.12%)
Jun 15, 2012 8.100 8.260 7.950 8.010 1,719,920 -0.13(-1.60%)
Jun 14, 2012 7.690 8.160 7.640 8.140 1,516,869 +0.47(+6.13%)
Jun 13, 2012 7.620 7.840 7.520 7.670 861,415 +0.00(+0.00%)
Jun 12, 2012 7.300 7.680 7.160 7.670 1,178,037 +0.41(+5.65%)
Jun 11, 2012 7.440 7.440 7.130 7.260 1,013,659 -0.09(-1.22%)
Jun 08, 2012 6.940 7.380 6.920 7.350 570,916 +0.37(+5.30%)
Jun 07, 2012 6.950 7.090 6.920 6.980 776,715 +0.16(+2.35%)
Jun 06, 2012 6.750 6.990 6.750 6.820 487,829 +0.12(+1.79%)
Jun 05, 2012 6.550 6.770 6.540 6.700 632,313 +0.13(+1.98%)
Jun 04, 2012 6.550 6.650 6.400 6.570 712,655 +0.04(+0.61%)
Jun 01, 2012 6.550 6.620 6.460 6.530 660,440 -0.17(-2.54%)
May 31, 2012 7.000 7.050 6.660 6.700 866,754 -0.17(-2.47%)
May 30, 2012 6.990 7.065 6.855 6.870 449,808 -0.18(-2.55%)
May 29, 2012 7.040 7.140 6.950 7.050 469,355 +0.09(+1.29%)
May 25, 2012 7.020 7.020 6.850 6.960 614,989 -0.04(-0.57%)
May 24, 2012 6.980 7.010 6.780 7.000 925,713 +0.03(+0.43%)
May 23, 2012 6.620 7.010 6.610 6.970 1,291,005 +0.36(+5.45%)
May 22, 2012 6.690 6.820 6.570 6.610 628,964 -0.09(-1.34%)
May 21, 2012 6.450 6.710 6.420 6.700 792,080 +0.29(+4.52%)
May 18, 2012 6.750 6.790 6.370 6.410 1,608,745 -0.33(-4.97%)
May 17, 2012 7.040 7.130 6.740 6.745 1,084,198 -0.31(-4.46%)
May 16, 2012 7.170 7.240 7.040 7.060 638,110 -0.11(-1.53%)
May 15, 2012 7.210 7.300 7.110 7.170 589,196 -0.05(-0.69%)
May 14, 2012 7.130 7.320 7.130 7.220 576,026 +0.00(+0.00%)
May 11, 2012 7.070 7.290 7.030 7.220 788,509 +0.08(+1.12%)
May 10, 2012 7.150 7.210 7.030 7.140 534,873 +0.04(+0.56%)
May 09, 2012 7.120 7.180 7.030 7.100 569,441 -0.08(-1.11%)
May 08, 2012 7.030 7.240 6.940 7.180 924,878 +0.12(+1.77%)
May 07, 2012 6.900 7.160 6.890 7.055 900,040 +0.15(+2.25%)
May 04, 2012 7.110 7.110 6.800 6.900 1,514,123 -0.23(-3.23%)
May 03, 2012 7.780 7.790 7.020 7.130 2,353,308 -0.48(-6.31%)
May 02, 2012 7.580 7.730 7.550 7.610 1,129,390 +0.01(+0.13%)
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.