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 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%)
May 01, 2012 7.650 7.840 7.510 7.600 810,717 -0.03(-0.33%)
Apr 30, 2012 7.840 7.890 7.590 7.625 944,624 -0.25(-3.11%)
Apr 27, 2012 7.830 7.900 7.700 7.870 815,689 +0.05(+0.64%)
Apr 26, 2012 7.720 7.880 7.640 7.820 636,129 +0.11(+1.43%)
Apr 25, 2012 7.570 7.750 7.550 7.710 790,578 +0.22(+2.94%)
Apr 24, 2012 7.340 7.570 7.280 7.490 697,717 +0.18(+2.46%)
Apr 23, 2012 7.430 7.450 7.210 7.310 1,149,243 -0.20(-2.66%)
Apr 20, 2012 7.510 7.630 7.340 7.510 1,320,004 +0.15(+2.04%)
Apr 19, 2012 7.300 7.490 7.300 7.360 851,741 +0.09(+1.24%)
Apr 18, 2012 7.230 7.290 7.120 7.270 774,770 +0.03(+0.41%)
Apr 17, 2012 7.250 7.460 7.230 7.240 1,744,146 +0.03(+0.42%)
Apr 16, 2012 7.300 7.360 7.150 7.210 671,094 -0.03(-0.41%)
Apr 13, 2012 7.350 7.360 7.200 7.240 755,384 -0.14(-1.90%)
Apr 12, 2012 7.400 7.500 7.320 7.380 1,150,875 +0.00(+0.00%)
Apr 11, 2012 7.360 7.450 7.200 7.380 925,182 +0.07(+0.96%)
Apr 10, 2012 7.500 7.600 7.190 7.310 2,093,007 -0.16(-2.14%)
Apr 09, 2012 7.550 7.600 7.460 7.470 965,596 -0.18(-2.35%)
Apr 05, 2012 7.769 7.840 7.630 7.650 974,974 -0.10(-1.29%)
Apr 04, 2012 7.700 7.770 7.600 7.750 1,029,198 -0.04(-0.51%)
Apr 03, 2012 7.790 7.845 7.730 7.790 1,342,714 +0.01(+0.13%)
Apr 02, 2012 7.860 7.910 7.680 7.780 1,571,671 -0.14(-1.77%)
Mar 30, 2012 8.290 8.290 7.800 7.920 2,566,146 -0.30(-3.65%)
Mar 29, 2012 8.100 8.250 8.050 8.220 1,600,452 +0.07(+0.86%)
Mar 28, 2012 8.230 8.500 8.080 8.150 2,286,603 -0.06(-0.73%)
Mar 27, 2012 7.890 8.390 7.840 8.210 2,628,999 +0.34(+4.32%)
Mar 26, 2012 7.730 8.120 7.730 7.870 2,377,047 +0.25(+3.28%)
Mar 23, 2012 7.600 7.660 7.490 7.620 489,763 +0.02(+0.26%)
Mar 22, 2012 7.530 7.620 7.450 7.600 764,042 +0.01(+0.13%)
Mar 21, 2012 7.570 7.650 7.500 7.590 652,013 +0.04(+0.53%)
Mar 20, 2012 7.640 7.670 7.470 7.550 1,313,589 -0.12(-1.56%)
Mar 19, 2012 7.540 7.750 7.490 7.670 1,137,220 +0.12(+1.59%)
Mar 16, 2012 7.640 7.690 7.430 7.550 1,890,146 -0.07(-0.92%)
Mar 15, 2012 7.610 7.640 7.510 7.620 1,059,341 +0.03(+0.40%)
Mar 14, 2012 7.600 7.660 7.525 7.590 602,447 -0.04(-0.52%)
Mar 13, 2012 7.580 7.720 7.510 7.630 1,036,189 +0.10(+1.33%)
Mar 12, 2012 7.580 7.670 7.450 7.530 529,102 -0.03(-0.40%)
Mar 09, 2012 7.550 7.750 7.460 7.560 924,125 +0.04(+0.53%)
Mar 08, 2012 7.510 7.660 7.400 7.520 737,004 +0.06(+0.80%)
Mar 07, 2012 7.530 7.590 7.370 7.460 836,035 -0.03(-0.40%)
Mar 06, 2012 7.570 7.710 7.420 7.490 1,940,335 -0.19(-2.47%)
Mar 05, 2012 7.640 7.800 7.580 7.680 1,455,456 +0.01(+0.13%)
Mar 02, 2012 7.380 7.900 7.310 7.670 2,821,445 +0.28(+3.79%)
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.