Skip to main content

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 (%)
Jun 30, 2016 13.95 14.23 13.72 14.23 993,946 +0.26(+1.86%)
Jun 29, 2016 13.99 14.30 13.59 13.97 752,002 +0.21(+1.53%)
Jun 28, 2016 13.58 13.93 13.54 13.76 1,069,733 +0.37(+2.76%)
Jun 27, 2016 14.23 14.33 13.31 13.39 1,167,788 -0.99(-6.88%)
Jun 24, 2016 14.81 15.25 14.33 14.38 1,110,810 -1.16(-7.46%)
Jun 23, 2016 15.19 15.55 15.10 15.54 430,915 +0.45(+2.98%)
Jun 22, 2016 14.97 15.53 14.77 15.09 602,936 +0.11(+0.73%)
Jun 21, 2016 15.28 15.49 14.89 14.98 906,292 -0.23(-1.51%)
Jun 20, 2016 15.06 15.96 14.91 15.21 840,293 +0.36(+2.42%)
Jun 17, 2016 15.05 15.48 14.74 14.85 1,957,726 -0.17(-1.13%)
Jun 16, 2016 14.95 15.05 14.75 15.02 612,897 -0.03(-0.20%)
Jun 15, 2016 15.11 15.26 14.89 15.05 629,300 +0.00(+0.00%)
Jun 14, 2016 14.92 15.05 14.75 15.05 851,259 +0.07(+0.47%)
Jun 13, 2016 15.68 15.76 14.87 14.98 1,111,254 -0.82(-5.19%)
Jun 10, 2016 16.04 16.09 15.69 15.80 897,276 -0.48(-2.95%)
Jun 09, 2016 15.88 16.34 15.88 16.28 1,252,278 +0.27(+1.69%)
Jun 08, 2016 16.09 16.25 15.67 16.01 1,384,293 +0.00(+0.00%)
Jun 07, 2016 16.19 16.27 16.00 16.01 670,218 -0.24(-1.48%)
Jun 06, 2016 15.83 16.30 15.50 16.25 858,860 +0.41(+2.59%)
Jun 03, 2016 15.91 15.92 15.57 15.84 907,446 -0.12(-0.75%)
Jun 02, 2016 15.48 15.99 14.76 15.96 1,074,402 +0.43(+2.77%)
Jun 01, 2016 15.35 15.70 15.23 15.53 1,185,710 +0.09(+0.58%)
May 31, 2016 15.27 15.56 15.20 15.44 775,509 +0.27(+1.78%)
May 27, 2016 14.96 15.17 15.17 15.17 810,500 +0.27(+1.81%)
May 26, 2016 14.79 14.91 14.56 14.90 700,321 +0.10(+0.68%)
May 25, 2016 14.63 14.85 14.45 14.80 1,018,795 +0.26(+1.79%)
May 24, 2016 14.21 14.59 13.89 14.54 897,622 +0.47(+3.34%)
May 23, 2016 13.81 14.20 13.74 14.07 843,832 +0.23(+1.66%)
May 20, 2016 13.50 13.96 13.28 13.84 844,168 +0.45(+3.36%)
May 19, 2016 13.57 13.78 13.17 13.39 639,429 -0.26(-1.90%)
May 18, 2016 13.30 13.84 13.30 13.65 635,558 +0.30(+2.25%)
May 17, 2016 13.87 13.99 13.27 13.35 991,558 -0.56(-4.03%)
May 16, 2016 13.41 13.99 12.81 13.91 895,503 +0.59(+4.43%)
May 13, 2016 13.05 13.39 13.05 13.32 541,539 +0.23(+1.76%)
May 12, 2016 13.37 13.49 12.88 13.09 623,977 -0.20(-1.50%)
May 11, 2016 13.69 13.82 13.27 13.29 560,931 -0.42(-3.06%)
May 10, 2016 13.65 13.73 13.41 13.71 643,495 +0.13(+0.96%)
May 09, 2016 13.46 13.74 13.27 13.58 845,954 +0.20(+1.49%)
May 06, 2016 13.53 13.73 12.99 13.38 1,167,513 -0.27(-1.98%)
May 05, 2016 14.19 14.27 13.56 13.65 772,022 -0.37(-2.64%)
May 04, 2016 15.21 15.36 13.60 14.02 2,943,297 -1.57(-10.07%)
May 03, 2016 15.85 16.14 15.48 15.59 942,609 -0.39(-2.44%)
May 02, 2016 15.84 15.99 15.44 15.98 917,281 +0.30(+1.91%)
Apr 29, 2016 16.04 16.12 15.49 15.68 935,342 -0.46(-2.85%)
Apr 28, 2016 16.18 16.45 16.02 16.14 972,000 -0.10(-0.62%)
Apr 27, 2016 16.15 16.41 16.04 16.24 977,078 +0.10(+0.62%)
Apr 26, 2016 16.20 16.38 15.83 16.14 600,939 -0.06(-0.37%)
Apr 25, 2016 16.11 16.43 16.04 16.20 958,231 -0.02(-0.12%)
Apr 22, 2016 15.77 16.34 15.68 16.22 1,001,026 +0.45(+2.85%)
Apr 21, 2016 15.37 15.79 15.28 15.77 912,707 +0.40(+2.60%)
Apr 20, 2016 15.60 15.60 15.30 15.37 805,673 -0.19(-1.22%)
Apr 19, 2016 15.72 15.94 15.36 15.56 935,569 -0.19(-1.21%)
Apr 18, 2016 15.15 15.87 15.08 15.75 946,497 +0.62(+4.06%)
Apr 15, 2016 15.11 15.31 14.91 15.13 1,069,525 -0.05(-0.36%)
Apr 14, 2016 15.28 15.31 14.80 15.19 812,552 -0.08(-0.52%)
Apr 13, 2016 14.88 15.32 14.54 15.27 1,260,603 +0.42(+2.83%)
Apr 12, 2016 15.20 15.40 14.54 14.85 1,310,776 -0.44(-2.88%)
Apr 11, 2016 15.52 15.67 15.25 15.29 1,432,083 -0.19(-1.23%)
Apr 08, 2016 15.38 15.59 15.00 15.48 1,128,315 +0.33(+2.18%)
Apr 07, 2016 15.22 15.85 15.04 15.15 1,986,576 -0.17(-1.11%)
Apr 06, 2016 14.41 15.52 14.41 15.32 1,616,878 +0.95(+6.61%)
Apr 05, 2016 14.16 14.57 14.11 14.37 923,649 +0.11(+0.77%)
Apr 04, 2016 14.49 15.01 14.24 14.26 1,247,010 -0.18(-1.25%)
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.