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, 2006 18.00 18.61 17.67 18.34 1,735,361 +0.46(+2.57%)
Jun 29, 2006 17.47 17.95 17.34 17.88 1,620,000 +0.54(+3.11%)
Jun 28, 2006 17.15 17.50 16.94 17.34 2,509,010 +0.29(+1.70%)
Jun 27, 2006 17.80 17.89 16.95 17.05 2,348,431 -0.72(-4.05%)
Jun 26, 2006 17.49 17.86 17.33 17.77 1,489,800 +0.49(+2.84%)
Jun 23, 2006 17.15 17.55 16.71 17.28 913,220 +0.24(+1.41%)
Jun 22, 2006 17.31 17.42 16.81 17.04 1,729,318 +0.05(+0.29%)
Jun 21, 2006 16.99 17.18 16.55 16.99 1,543,344 +0.00(+0.00%)
Jun 20, 2006 17.30 17.37 16.86 16.99 2,182,076 -0.43(-2.47%)
Jun 19, 2006 18.11 18.11 17.29 17.42 2,259,485 -0.62(-3.44%)
Jun 16, 2006 18.71 18.78 17.86 18.04 3,155,027 -0.70(-3.74%)
Jun 15, 2006 18.31 18.89 18.17 18.74 1,647,285 +0.53(+2.91%)
Jun 14, 2006 18.07 18.33 17.85 18.21 1,803,902 +0.06(+0.33%)
Jun 13, 2006 18.99 19.13 18.01 18.15 2,668,778 -0.66(-3.51%)
Jun 12, 2006 20.14 20.20 18.76 18.81 2,540,055 -0.90(-4.57%)
Jun 09, 2006 19.97 20.77 19.69 19.71 1,487,514 -0.36(-1.79%)
Jun 08, 2006 19.98 20.28 19.44 20.07 1,891,359 -0.09(-0.45%)
Jun 07, 2006 19.94 20.86 19.77 20.16 1,681,985 +0.19(+0.95%)
Jun 06, 2006 20.04 20.77 19.73 19.97 2,091,069 -0.24(-1.19%)
Jun 05, 2006 21.08 21.22 20.01 20.21 1,708,910 -0.81(-3.85%)
Jun 02, 2006 20.68 21.06 20.64 21.02 1,609,829 +0.41(+1.99%)
Jun 01, 2006 20.01 20.61 19.96 20.61 1,280,435 +0.62(+3.10%)
May 31, 2006 19.73 20.05 19.51 19.99 1,709,556 +0.39(+1.99%)
May 30, 2006 19.78 19.92 19.36 19.60 1,251,613 -0.17(-0.86%)
May 26, 2006 19.24 19.96 19.24 19.77 1,551,334 +0.80(+4.22%)
May 25, 2006 19.20 19.29 18.78 18.97 1,074,566 -0.08(-0.42%)
May 24, 2006 19.09 19.44 18.36 19.05 1,776,528 -0.04(-0.21%)
May 23, 2006 19.28 19.52 19.09 19.09 773,647 -0.06(-0.31%)
May 22, 2006 19.71 19.95 19.10 19.15 1,725,944 -0.55(-2.79%)
May 19, 2006 19.47 19.85 19.03 19.70 2,568,605 +0.22(+1.13%)
May 18, 2006 19.91 20.12 18.94 19.48 1,614,471 -0.35(-1.77%)
May 17, 2006 19.92 20.10 19.45 19.83 1,321,800 -0.17(-0.85%)
May 16, 2006 20.34 20.64 19.94 20.00 1,956,829 -0.17(-0.84%)
May 15, 2006 20.35 20.58 19.81 20.17 2,060,664 -0.30(-1.47%)
May 12, 2006 21.25 21.33 20.26 20.47 2,755,682 -1.02(-4.75%)
May 11, 2006 22.41 22.47 20.85 21.49 2,541,840 -0.81(-3.63%)
May 10, 2006 22.30 22.50 21.90 22.30 1,211,763 -0.12(-0.54%)
May 09, 2006 22.70 22.78 22.05 22.42 2,102,223 -0.25(-1.10%)
May 08, 2006 22.75 23.20 22.46 22.67 2,548,601 -0.08(-0.35%)
May 05, 2006 22.07 22.96 21.97 22.75 2,000,006 +0.89(+4.07%)
May 04, 2006 21.44 22.10 21.43 21.86 1,663,023 +0.47(+2.20%)
May 03, 2006 21.37 21.68 21.16 21.39 1,754,357 +0.09(+0.42%)
May 02, 2006 21.60 21.95 20.94 21.30 2,428,604 -0.27(-1.25%)
May 01, 2006 21.73 22.00 21.50 21.57 1,903,728 +0.06(+0.28%)
Apr 28, 2006 21.44 21.74 21.25 21.51 4,685,100 +0.82(+3.96%)
Apr 27, 2006 20.56 21.03 20.40 20.69 1,293,254 +0.01(+0.05%)
Apr 26, 2006 20.98 21.14 20.47 20.68 1,194,905 -0.32(-1.52%)
Apr 25, 2006 21.20 21.29 20.84 21.00 1,546,743 -0.21(-0.99%)
Apr 24, 2006 21.14 21.25 20.80 21.21 897,736 -0.01(-0.05%)
Apr 21, 2006 21.38 21.59 21.03 21.22 1,273,341 -0.18(-0.84%)
Apr 20, 2006 21.18 21.50 21.02 21.40 989,513 +0.19(+0.90%)
Apr 19, 2006 20.54 21.25 20.41 21.21 970,940 +0.31(+1.48%)
Apr 18, 2006 20.63 21.08 20.35 20.90 1,450,858 +0.02(+0.10%)
Apr 17, 2006 21.00 21.05 20.67 20.88 1,543,587 -0.13(-0.62%)
Apr 13, 2006 20.47 21.21 20.42 21.01 1,210,505 +0.54(+2.64%)
Apr 12, 2006 19.84 20.48 19.71 20.47 1,151,857 +0.63(+3.18%)
Apr 11, 2006 20.09 20.10 19.51 19.84 904,872 -0.16(-0.80%)
Apr 10, 2006 20.07 20.07 19.67 20.00 1,576,951 +0.28(+1.42%)
Apr 07, 2006 20.17 20.55 19.60 19.72 1,393,405 -0.40(-1.99%)
Apr 06, 2006 20.51 20.85 20.00 20.12 1,150,943 -0.39(-1.90%)
Apr 05, 2006 20.70 20.71 20.30 20.51 1,112,402 -0.14(-0.68%)
Apr 04, 2006 20.62 20.84 20.03 20.65 1,046,883 +0.49(+2.43%)
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.