Skip to main content

Nektar Therapeutics (NQ: NKTR )

0.9000 +0.0100 (+1.12%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.22 49.10 47.21 48.83 3,828,770 +0.63(+1.31%)
Jun 28, 2018 46.14 48.73 44.51 48.20 4,715,482 +1.95(+4.22%)
Jun 27, 2018 49.91 50.00 45.50 46.25 6,339,384 -3.56(-7.15%)
Jun 26, 2018 51.34 51.56 47.34 49.81 7,108,719 -1.46(-2.85%)
Jun 25, 2018 52.85 53.72 50.86 51.27 5,399,857 -1.58(-2.99%)
Jun 22, 2018 56.10 56.20 52.84 52.85 21,720,164 -3.01(-5.39%)
Jun 21, 2018 58.37 58.46 55.27 55.86 4,231,873 -2.31(-3.97%)
Jun 20, 2018 57.05 58.36 56.84 58.17 2,763,411 +0.81(+1.41%)
Jun 19, 2018 58.00 58.29 56.11 57.36 3,671,928 -1.05(-1.80%)
Jun 18, 2018 57.38 58.81 56.57 58.41 3,798,644 +0.55(+0.95%)
Jun 15, 2018 59.20 56.41 57.86 7,403,071 +1.45(+2.57%)
Jun 14, 2018 53.30 56.87 53.10 56.41 5,199,262 +2.94(+5.50%)
Jun 13, 2018 53.93 54.69 53.05 53.47 4,442,418 -0.09(-0.17%)
Jun 12, 2018 52.90 54.60 52.10 53.56 4,523,327 +0.54(+1.02%)
Jun 11, 2018 52.84 54.19 50.75 53.02 5,561,511 -1.12(-2.07%)
Jun 08, 2018 53.61 55.37 52.50 54.14 7,273,878 +1.17(+2.21%)
Jun 07, 2018 61.22 62.52 52.32 52.97 10,654,902 -7.01(-11.69%)
Jun 06, 2018 65.47 59.98 15,771,032 +4.02(+7.18%)
Jun 05, 2018 53.94 57.31 52.71 55.96 12,903,205 +3.39(+6.45%)
Jun 04, 2018 62.27 63.34 50.56 52.57 30,870,008 -37.78(-41.82%)
Jun 01, 2018 79.47 92.17 79.33 90.35 4,324,649 +10.08(+12.56%)
May 31, 2018 81.03 83.47 80.07 80.27 10,466,060 -0.33(-0.41%)
May 30, 2018 78.05 81.32 78.05 80.60 1,502,319 +2.77(+3.56%)
May 29, 2018 79.67 80.80 76.42 77.83 1,937,211 -2.13(-2.66%)
May 25, 2018 79.96 79.96 79.96 0 -0.62(-0.77%)
May 24, 2018 83.43 83.90 80.33 80.58 1,821,484 -2.22(-2.68%)
May 23, 2018 81.83 83.16 80.53 82.80 1,341,614 +0.85(+1.04%)
May 22, 2018 83.77 84.03 80.71 81.95 1,693,480 -1.52(-1.82%)
May 21, 2018 85.66 86.63 81.62 83.47 1,621,651 -1.83(-2.15%)
May 18, 2018 79.82 86.11 79.66 85.30 3,770,562 +6.07(+7.66%)
May 17, 2018 80.99 82.59 76.25 79.23 5,387,978 -6.57(-7.66%)
May 16, 2018 83.33 85.90 81.05 85.80 2,671,786 +2.40(+2.88%)
May 15, 2018 80.38 85.00 80.28 83.40 2,469,681 +2.47(+3.05%)
May 14, 2018 79.33 85.00 79.12 80.93 2,393,451 +1.49(+1.88%)
May 11, 2018 75.00 80.16 70.69 79.44 4,112,208 +2.15(+2.78%)
May 10, 2018 78.15 80.90 76.31 77.29 2,661,936 -0.54(-0.69%)
May 09, 2018 78.09 78.20 76.22 77.83 1,993,279 -0.27(-0.35%)
May 08, 2018 77.83 78.90 76.50 78.10 1,785,319 -0.66(-0.84%)
May 07, 2018 77.08 80.22 76.41 78.76 1,745,142 +1.56(+2.02%)
May 04, 2018 82.09 82.09 75.33 77.20 3,908,582 -5.55(-6.71%)
May 03, 2018 84.96 85.25 80.25 82.75 1,830,284 -2.56(-3.00%)
May 02, 2018 83.42 86.88 83.30 85.31 2,118,440 +1.19(+1.41%)
May 01, 2018 83.18 84.38 82.26 84.12 1,343,747 +0.46(+0.55%)
Apr 30, 2018 83.00 86.44 82.13 83.66 1,614,502 +0.00(+0.00%)
Apr 27, 2018 83.91 84.45 81.89 83.66 1,132,874 -0.53(-0.63%)
Apr 26, 2018 83.19 85.26 81.20 84.19 1,778,466 +1.60(+1.94%)
Apr 25, 2018 84.37 86.59 79.35 82.59 2,606,595 -1.92(-2.27%)
Apr 24, 2018 86.14 87.00 83.06 84.51 2,016,677 -0.94(-1.10%)
Apr 23, 2018 86.80 86.88 82.11 85.45 2,860,138 -0.76(-0.88%)
Apr 20, 2018 89.82 90.66 85.47 86.21 3,089,896 -3.94(-4.37%)
Apr 19, 2018 92.55 92.55 89.92 90.15 1,724,753 -2.39(-2.58%)
Apr 18, 2018 93.30 93.36 90.13 92.54 1,800,993 -1.17(-1.25%)
Apr 17, 2018 95.01 95.50 90.77 93.71 2,294,839 +0.24(+0.26%)
Apr 16, 2018 101.62 101.91 81.26 93.47 7,181,439 -7.03(-7.00%)
Apr 13, 2018 104.73 104.88 100.13 100.50 1,082,724 -3.24(-3.12%)
Apr 12, 2018 103.30 104.07 101.89 103.74 1,117,800 +0.97(+0.94%)
Apr 11, 2018 102.11 103.93 101.01 102.77 1,682,631 +0.03(+0.03%)
Apr 10, 2018 105.62 106.00 99.53 102.74 2,295,277 -1.71(-1.64%)
Apr 09, 2018 95.00 105.17 94.70 104.45 2,857,531 +10.58(+11.27%)
Apr 06, 2018 94.00 95.00 89.80 93.87 4,925,220 -7.57(-7.46%)
Apr 05, 2018 102.72 103.32 100.07 101.44 1,551,034 -0.41(-0.40%)
Apr 04, 2018 97.17 102.25 97.04 101.85 1,201,034 +2.49(+2.51%)
Apr 03, 2018 99.90 100.50 96.48 99.36 1,816,797 +0.59(+0.60%)
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.