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 (%)
Jul 31, 2008 4.590 5.170 4.430 4.980 1,629,752 +0.32(+6.87%)
Jul 30, 2008 4.680 4.830 4.440 4.660 762,680 -0.03(-0.64%)
Jul 29, 2008 4.690 4.915 4.660 4.690 898,235 +0.01(+0.21%)
Jul 28, 2008 4.880 5.150 4.640 4.680 845,115 -0.23(-4.68%)
Jul 25, 2008 5.360 5.360 4.860 4.910 1,359,964 -0.45(-8.40%)
Jul 24, 2008 4.460 5.430 4.460 5.360 4,103,171 +0.92(+20.72%)
Jul 23, 2008 4.630 4.710 4.410 4.440 963,793 -0.19(-4.10%)
Jul 22, 2008 4.350 4.650 4.280 4.630 729,342 +0.29(+6.68%)
Jul 21, 2008 4.150 4.490 3.980 4.340 1,213,949 +0.19(+4.58%)
Jul 18, 2008 4.010 4.240 3.390 4.150 2,165,397 +0.13(+3.23%)
Jul 17, 2008 3.570 4.070 3.500 4.020 1,238,482 +0.52(+14.86%)
Jul 16, 2008 3.510 3.800 3.460 3.500 1,562,958 -0.01(-0.28%)
Jul 15, 2008 3.480 3.680 3.430 3.510 640,304 +0.00(+0.00%)
Jul 14, 2008 3.520 3.660 3.340 3.510 834,569 +0.04(+1.15%)
Jul 11, 2008 3.670 3.820 3.400 3.470 1,144,387 -0.24(-6.47%)
Jul 10, 2008 3.630 3.760 3.580 3.710 543,842 +0.07(+1.92%)
Jul 09, 2008 3.630 3.880 3.570 3.640 898,271 +0.02(+0.55%)
Jul 08, 2008 3.160 3.670 3.150 3.620 1,144,929 +0.47(+14.92%)
Jul 07, 2008 3.120 3.250 3.080 3.150 555,205 +0.05(+1.61%)
Jul 04, 2008 3.250 3.380 3.070 3.100 985,619 +0.00(+0.00%)
Jul 03, 2008 3.250 3.380 3.070 3.100 985,619 -0.16(-4.91%)
Jul 02, 2008 3.330 3.400 3.150 3.260 1,195,241 -0.08(-2.40%)
Jul 01, 2008 3.320 3.470 3.300 3.340 573,231 -0.01(-0.30%)
Jun 30, 2008 3.490 3.520 3.340 3.350 728,378 -0.09(-2.62%)
Jun 27, 2008 3.470 3.590 3.300 3.440 2,396,064 -0.04(-1.15%)
Jun 26, 2008 3.670 3.680 3.460 3.480 474,548 -0.22(-5.95%)
Jun 25, 2008 3.660 3.770 3.620 3.700 616,343 +0.04(+1.09%)
Jun 24, 2008 3.640 3.790 3.600 3.660 1,167,954 -0.02(-0.54%)
Jun 23, 2008 3.750 3.810 3.570 3.680 544,192 -0.04(-1.08%)
Jun 20, 2008 3.740 3.890 3.010 3.720 2,353,031 -0.01(-0.27%)
Jun 19, 2008 3.760 3.830 3.550 3.730 1,004,662 -0.09(-2.36%)
Jun 18, 2008 4.040 4.070 3.750 3.820 769,808 -0.25(-6.14%)
Jun 17, 2008 4.150 4.180 4.020 4.070 608,097 -0.08(-1.93%)
Jun 16, 2008 4.000 4.160 4.000 4.150 542,282 +0.14(+3.49%)
Jun 13, 2008 3.970 4.050 3.960 4.010 811,035 +0.09(+2.30%)
Jun 12, 2008 4.080 4.180 3.920 3.920 900,785 -0.12(-2.97%)
Jun 11, 2008 4.180 4.240 4.030 4.040 691,340 -0.16(-3.81%)
Jun 10, 2008 4.130 4.280 4.120 4.200 547,650 -0.01(-0.24%)
Jun 09, 2008 4.430 4.540 4.190 4.210 1,044,101 -0.24(-5.39%)
Jun 06, 2008 4.650 4.650 4.420 4.450 850,242 -0.24(-5.12%)
Jun 05, 2008 4.510 4.730 4.450 4.690 900,606 +0.18(+3.99%)
Jun 04, 2008 4.450 4.560 4.430 4.510 583,695 +0.02(+0.45%)
Jun 03, 2008 4.580 4.640 4.401 4.490 2,775,269 -0.05(-1.10%)
Jun 02, 2008 4.600 4.800 4.510 4.540 1,028,070 +0.08(+1.79%)
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%)
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.