Skip to main content

Nektar Therapeutics (NQ: NKTR )

1.570 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.510 8.660 8.460 8.570 684,931 +0.07(+0.82%)
Jan 30, 2013 8.910 8.980 8.470 8.500 901,256 -0.40(-4.52%)
Jan 29, 2013 9.030 9.180 8.870 8.902 732,628 -0.16(-1.74%)
Jan 28, 2013 9.080 9.190 8.960 9.060 1,162,211 -0.04(-0.44%)
Jan 25, 2013 8.640 9.110 8.600 9.100 1,159,036 +0.53(+6.18%)
Jan 24, 2013 8.760 8.850 8.500 8.570 840,175 -0.15(-1.72%)
Jan 23, 2013 8.780 8.870 8.655 8.720 751,451 -0.07(-0.80%)
Jan 22, 2013 8.930 8.980 8.680 8.790 1,098,551 -0.14(-1.57%)
Jan 18, 2013 8.850 8.930 8.620 8.930 1,302,651 +0.06(+0.68%)
Jan 17, 2013 9.120 9.170 8.830 8.870 1,000,622 -0.22(-2.42%)
Jan 16, 2013 9.440 9.580 9.080 9.090 1,179,594 -0.34(-3.61%)
Jan 15, 2013 8.960 9.520 8.795 9.430 2,224,143 +0.69(+7.89%)
Jan 14, 2013 8.260 8.790 8.110 8.740 1,078,114 +0.47(+5.68%)
Jan 11, 2013 8.320 8.410 8.230 8.270 1,100,996 -0.04(-0.48%)
Jan 10, 2013 8.340 8.660 8.190 8.310 1,749,746 -0.02(-0.24%)
Jan 09, 2013 7.710 8.400 7.530 8.330 1,525,517 +0.62(+8.04%)
Jan 08, 2013 7.770 7.790 7.622 7.710 426,822 -0.05(-0.64%)
Jan 07, 2013 7.760 7.910 7.720 7.760 605,422 -0.06(-0.77%)
Jan 04, 2013 7.800 7.895 7.645 7.820 499,021 +0.07(+0.90%)
Jan 03, 2013 7.530 7.820 7.490 7.750 893,538 +0.21(+2.79%)
Jan 02, 2013 7.490 7.560 7.430 7.540 1,311,955 +0.13(+1.75%)
Dec 31, 2012 7.070 7.430 6.970 7.410 958,745 +0.33(+4.66%)
Dec 28, 2012 6.930 7.150 6.930 7.080 446,202 +0.13(+1.87%)
Dec 27, 2012 6.840 6.990 6.700 6.950 592,824 +0.13(+1.98%)
Dec 26, 2012 7.030 7.100 6.810 6.815 374,721 -0.21(-3.06%)
Dec 24, 2012 7.090 7.180 6.960 7.030 214,964 -0.07(-0.99%)
Dec 21, 2012 6.870 7.110 6.800 7.100 2,235,448 +0.14(+2.01%)
Dec 20, 2012 6.920 7.000 6.820 6.960 613,903 +0.03(+0.43%)
Dec 19, 2012 7.030 7.070 6.830 6.930 629,589 -0.06(-0.86%)
Dec 18, 2012 6.850 7.050 6.770 6.990 1,473,445 +0.14(+2.12%)
Dec 17, 2012 6.820 6.890 6.760 6.845 1,418,432 +0.06(+0.96%)
Dec 14, 2012 7.000 7.060 6.760 6.780 850,888 -0.21(-3.00%)
Dec 13, 2012 6.970 7.060 6.800 6.990 734,508 +0.02(+0.29%)
Dec 12, 2012 7.150 7.220 6.860 6.970 939,111 -0.14(-1.97%)
Dec 11, 2012 7.110 7.250 7.050 7.110 1,145,881 +0.06(+0.85%)
Dec 10, 2012 6.990 7.070 6.940 7.050 661,464 +0.05(+0.71%)
Dec 07, 2012 6.800 7.390 6.800 7.000 2,684,196 +0.20(+2.94%)
Dec 06, 2012 6.420 6.810 6.420 6.800 1,245,723 +0.29(+4.45%)
Dec 05, 2012 6.470 6.520 6.400 6.510 857,729 +0.04(+0.62%)
Dec 04, 2012 6.530 6.550 6.450 6.470 1,632,168 -0.05(-0.77%)
Nov 30, 2012 6.610 6.690 6.440 6.520 1,217,642 -0.09(-1.36%)
Nov 29, 2012 6.420 6.730 6.350 6.610 1,393,658 +0.24(+3.77%)
Nov 28, 2012 6.110 6.430 6.020 6.370 1,290,233 +0.22(+3.58%)
Nov 27, 2012 6.260 6.290 6.050 6.150 624,935 -0.07(-1.20%)
Nov 26, 2012 6.070 6.250 6.050 6.225 698,466 +0.15(+2.55%)
Nov 23, 2012 6.230 6.408 6.040 6.070 466,164 -0.28(-4.41%)
Nov 21, 2012 6.090 6.380 6.050 6.350 1,332,850 +0.26(+4.27%)
Nov 20, 2012 6.130 6.220 6.010 6.090 710,695 -0.07(-1.14%)
Nov 19, 2012 6.050 6.280 5.990 6.160 1,517,753 +0.17(+2.84%)
Nov 16, 2012 6.040 6.050 5.850 5.990 1,085,413 -0.06(-0.99%)
Nov 15, 2012 6.130 6.180 5.900 6.050 1,402,190 -0.13(-2.10%)
Nov 14, 2012 6.740 6.940 5.650 6.180 3,848,157 -0.53(-7.90%)
Nov 13, 2012 7.020 7.170 6.620 6.710 3,861,827 -0.33(-4.69%)
Nov 12, 2012 8.210 8.500 7.020 7.040 8,694,522 -1.11(-13.62%)
Nov 09, 2012 8.090 8.210 7.840 8.150 1,890,606 -0.05(-0.61%)
Nov 08, 2012 8.820 8.950 8.040 8.200 2,436,701 -0.66(-7.45%)
Nov 07, 2012 8.760 9.150 8.700 8.860 653,513 +0.01(+0.11%)
Nov 06, 2012 9.010 9.040 8.820 8.850 526,364 -0.15(-1.67%)
Nov 05, 2012 8.900 9.140 8.790 9.000 601,682 +0.11(+1.24%)
Nov 02, 2012 9.240 9.260 8.880 8.890 868,436 -0.30(-3.26%)
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.