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

Nektar Therapeutics (NQ: NKTR )

1.570 -0.100 (-5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2008 4.510 4.510 4.310 4.460 625,097 -0.06(-1.33%)
May 29, 2008 4.280 4.520 4.220 4.520 914,822 +0.24(+5.61%)
May 28, 2008 4.300 4.440 4.210 4.280 400,360 -0.01(-0.23%)
May 27, 2008 4.330 4.410 4.260 4.290 511,320 -0.04(-0.92%)
May 26, 2008 4.400 4.460 4.330 4.330 579,521 +0.00(+0.00%)
May 23, 2008 4.400 4.460 4.330 4.330 579,521 -0.11(-2.48%)
May 22, 2008 4.370 4.540 4.330 4.440 796,992 +0.07(+1.60%)
May 21, 2008 4.490 4.590 4.270 4.370 927,797 -0.10(-2.24%)
May 20, 2008 4.520 4.720 4.380 4.470 794,559 -0.09(-1.97%)
May 19, 2008 4.630 4.720 4.460 4.560 1,360,534 -0.08(-1.72%)
May 16, 2008 5.070 5.120 4.580 4.640 2,117,766 -0.12(-2.52%)
May 15, 2008 4.750 4.800 4.610 4.760 1,099,598 -0.01(-0.21%)
May 14, 2008 4.770 5.030 4.760 4.770 998,356 -0.01(-0.21%)
May 13, 2008 4.820 4.920 4.710 4.780 780,265 -0.04(-0.83%)
May 12, 2008 4.740 4.880 4.708 4.820 1,056,595 +0.08(+1.69%)
May 09, 2008 4.550 4.820 4.450 4.740 1,577,045 +0.12(+2.60%)
May 08, 2008 5.080 5.080 4.470 4.620 2,867,590 -0.60(-11.49%)
May 07, 2008 5.370 5.470 5.220 5.220 840,201 -0.15(-2.79%)
May 06, 2008 5.410 5.410 5.290 5.370 1,136,385 -0.04(-0.74%)
May 05, 2008 5.210 5.430 5.210 5.410 831,611 +0.18(+3.44%)
May 02, 2008 5.140 5.260 5.100 5.230 1,635,030 +0.14(+2.75%)
May 01, 2008 4.830 5.100 4.820 5.090 768,861 +0.27(+5.60%)
Apr 30, 2008 4.760 5.050 4.610 4.820 1,183,893 +0.04(+0.84%)
Apr 29, 2008 4.713 4.810 4.640 4.780 736,029 +0.15(+3.24%)
Apr 28, 2008 4.605 4.730 4.550 4.630 818,624 +0.02(+0.43%)
Apr 25, 2008 4.600 4.670 4.440 4.610 639,655 +0.04(+0.88%)
Apr 24, 2008 4.600 4.650 4.530 4.570 1,127,491 -0.02(-0.44%)
Apr 23, 2008 4.870 4.870 4.480 4.590 1,607,064 -0.15(-3.16%)
Apr 22, 2008 4.670 4.820 4.560 4.740 1,581,183 +0.05(+1.07%)
Apr 21, 2008 4.850 4.850 4.650 4.690 899,811 -0.20(-4.09%)
Apr 18, 2008 4.830 4.890 4.680 4.890 2,627,523 +0.14(+2.95%)
Apr 17, 2008 4.730 4.880 4.605 4.750 1,239,910 +0.00(+0.00%)
Apr 16, 2008 4.760 4.800 4.430 4.750 3,934,303 -0.01(-0.21%)
Apr 15, 2008 4.950 5.000 4.690 4.760 2,226,934 -0.18(-3.64%)
Apr 14, 2008 5.250 5.300 4.690 4.940 3,337,106 -0.34(-6.44%)
Apr 11, 2008 5.250 5.510 5.220 5.280 1,463,823 -0.23(-4.17%)
Apr 10, 2008 5.520 6.090 5.450 5.510 5,595,890 +0.12(+2.23%)
Apr 09, 2008 5.260 5.710 4.920 5.390 13,667,028 -1.80(-25.03%)
Apr 08, 2008 7.280 7.340 7.190 7.190 640,900 -0.16(-2.18%)
Apr 07, 2008 7.060 7.450 7.060 7.350 913,736 +0.35(+5.00%)
Apr 04, 2008 7.030 7.100 6.970 7.000 856,275 +0.01(+0.14%)
Apr 03, 2008 6.860 7.130 6.860 6.990 1,177,309 +0.05(+0.72%)
Apr 02, 2008 6.920 7.050 6.910 6.940 1,402,642 +0.05(+0.73%)
Apr 01, 2008 6.880 7.000 6.680 6.890 2,448,314 -0.05(-0.72%)
Mar 31, 2008 6.930 7.140 6.780 6.940 1,153,345 +0.00(+0.00%)
Mar 28, 2008 7.020 7.270 6.910 6.940 749,171 -0.13(-1.84%)
Mar 27, 2008 7.020 7.310 6.960 7.070 1,482,459 +0.07(+1.00%)
Mar 26, 2008 6.980 7.080 6.840 7.000 786,228 -0.05(-0.71%)
Mar 25, 2008 7.010 7.230 7.000 7.050 754,359 +0.05(+0.71%)
Mar 24, 2008 6.670 7.220 6.630 7.000 1,882,035 +0.35(+5.26%)
Mar 21, 2008 6.810 6.920 6.600 6.650 2,026,195 +0.00(+0.00%)
Mar 20, 2008 6.810 6.920 6.600 6.650 2,026,195 -0.07(-1.04%)
Mar 19, 2008 6.850 6.900 6.670 6.720 1,848,045 -0.06(-0.88%)
Mar 18, 2008 6.520 6.790 6.400 6.780 1,673,066 +0.47(+7.45%)
Mar 17, 2008 6.250 6.500 6.100 6.310 2,478,798 -0.13(-2.02%)
Mar 14, 2008 6.660 6.710 6.300 6.440 1,690,280 -0.18(-2.72%)
Mar 13, 2008 6.160 6.670 6.080 6.620 2,057,543 +0.38(+6.09%)
Mar 12, 2008 6.410 6.500 6.220 6.240 1,286,826 -0.16(-2.50%)
Mar 11, 2008 6.380 6.730 6.280 6.400 2,848,187 +0.23(+3.73%)
Mar 10, 2008 6.270 6.440 6.150 6.170 1,053,280 -0.10(-1.59%)
Mar 07, 2008 6.750 7.010 6.170 6.270 2,288,108 -0.56(-8.20%)
Mar 06, 2008 7.050 7.160 6.820 6.830 824,357 -0.24(-3.39%)
Mar 05, 2008 7.120 7.250 7.030 7.070 867,729 -0.02(-0.28%)
Mar 04, 2008 6.860 7.150 6.830 7.090 1,241,709 +0.14(+2.01%)
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.