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

Nektar Therapeutics (NQ: NKTR )

1.760 +0.160 (+10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
May 01, 2009 5.600 5.620 5.360 5.430 426,676 -0.17(-3.04%)
Apr 30, 2009 5.810 5.950 5.550 5.600 636,629 -0.22(-3.78%)
Apr 29, 2009 5.580 5.890 5.530 5.820 655,249 +0.24(+4.30%)
Apr 28, 2009 5.410 5.670 5.410 5.580 1,095,529 +0.09(+1.64%)
Apr 27, 2009 5.540 5.730 5.370 5.490 555,615 -0.11(-1.96%)
Apr 24, 2009 5.650 5.780 5.580 5.600 1,051,637 +0.00(+0.00%)
Apr 23, 2009 5.740 5.740 5.490 5.600 1,186,529 -0.15(-2.61%)
Apr 22, 2009 5.880 6.000 5.710 5.750 1,210,550 +0.07(+1.23%)
Apr 21, 2009 5.510 5.780 5.370 5.680 825,188 +0.16(+2.90%)
Apr 20, 2009 5.640 5.860 5.460 5.520 819,498 -0.28(-4.83%)
Apr 17, 2009 5.510 5.960 5.300 5.800 1,540,715 +0.34(+6.23%)
Apr 16, 2009 5.190 5.540 5.100 5.460 744,278 +0.31(+6.02%)
Apr 15, 2009 5.100 5.230 5.050 5.150 476,053 +0.04(+0.78%)
Apr 14, 2009 5.340 5.420 5.090 5.110 383,979 -0.34(-6.24%)
Apr 13, 2009 5.350 5.530 5.290 5.450 370,080 +0.01(+0.18%)
Apr 09, 2009 5.240 5.470 5.090 5.440 482,645 +0.35(+6.88%)
Apr 08, 2009 5.080 5.220 4.980 5.090 416,151 +0.07(+1.39%)
Apr 07, 2009 5.100 5.250 4.980 5.020 758,375 -0.07(-1.38%)
Apr 06, 2009 5.010 5.100 4.980 5.090 453,762 -0.01(-0.20%)
Apr 03, 2009 5.260 5.370 5.030 5.100 417,898 -0.16(-3.04%)
Apr 02, 2009 5.330 5.330 5.110 5.260 590,699 +0.08(+1.54%)
Apr 01, 2009 5.260 5.270 5.060 5.180 512,056 -0.21(-3.90%)
Mar 31, 2009 5.390 5.560 5.260 5.390 461,514 +0.06(+1.13%)
Mar 30, 2009 5.190 5.420 5.120 5.330 585,066 -0.20(-3.62%)
Mar 26, 2009 5.250 5.600 5.160 5.530 960,828 +0.36(+6.96%)
Mar 25, 2009 5.050 5.350 4.920 5.170 677,531 +0.31(+6.38%)
Mar 24, 2009 4.940 5.240 4.860 4.860 1,099,634 -0.14(-2.80%)
Mar 23, 2009 4.900 5.030 4.690 5.000 900,409 +0.41(+8.93%)
Mar 20, 2009 4.890 4.930 4.540 4.590 630,498 -0.23(-4.77%)
Mar 19, 2009 4.980 4.990 4.720 4.820 444,624 -0.10(-2.03%)
Mar 18, 2009 4.850 4.980 4.760 4.920 582,254 +0.07(+1.44%)
Mar 17, 2009 4.640 4.850 4.470 4.850 770,603 +0.18(+3.85%)
Mar 16, 2009 4.510 4.810 4.480 4.670 708,090 +0.20(+4.47%)
Mar 13, 2009 4.380 4.650 4.380 4.470 427,556 +0.10(+2.29%)
Mar 12, 2009 4.110 4.460 4.090 4.370 711,531 +0.26(+6.33%)
Mar 11, 2009 4.220 4.300 4.020 4.110 723,606 -0.09(-2.14%)
Mar 10, 2009 4.190 4.350 4.150 4.200 764,219 +0.13(+3.19%)
Mar 09, 2009 4.150 4.170 4.050 4.070 832,288 -0.14(-3.33%)
Mar 06, 2009 4.130 4.230 4.040 4.210 451,105 +0.12(+2.93%)
Mar 05, 2009 4.190 4.260 4.000 4.090 690,782 -0.21(-4.88%)
Mar 04, 2009 4.210 4.340 4.115 4.300 553,485 -0.13(-2.93%)
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.