Skip to main content

Nektar Therapeutics (NQ: NKTR )

0.8851 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 9.300 10.00 8.850 9.930 2,461,200 +0.83(+9.12%)
Jun 27, 2002 8.240 9.160 8.170 9.100 699,000 +0.93(+11.38%)
Jun 26, 2002 7.700 8.292 7.610 8.170 303,200 +0.23(+2.90%)
Jun 25, 2002 8.090 8.200 7.850 7.940 694,700 +0.40(+5.31%)
Jun 21, 2002 7.560 7.920 7.530 7.540 420,100 -0.17(-2.20%)
Jun 20, 2002 7.800 7.910 7.250 7.710 461,500 -0.04(-0.52%)
Jun 19, 2002 7.450 7.980 7.210 7.750 669,400 +0.50(+6.90%)
Jun 18, 2002 6.981 7.740 6.820 7.250 584,000 +0.45(+6.62%)
Jun 17, 2002 6.400 7.000 6.370 6.800 683,200 +0.50(+7.94%)
Jun 14, 2002 6.380 6.450 6.120 6.300 442,100 -0.06(-0.94%)
Jun 12, 2002 6.040 6.370 5.910 6.360 579,400 +0.49(+8.37%)
Jun 11, 2002 6.760 6.850 5.851 5.869 761,300 -0.86(-12.79%)
Jun 10, 2002 6.850 7.050 6.700 6.730 196,900 -0.13(-1.90%)
Jun 07, 2002 6.780 6.960 6.310 6.860 549,100 +0.02(+0.29%)
Jun 06, 2002 7.300 7.300 6.640 6.840 296,400 -0.55(-7.44%)
Jun 05, 2002 6.990 7.390 6.910 7.390 347,100 +0.06(+0.82%)
May 31, 2002 7.280 7.600 7.280 7.330 173,800 -0.04(-0.54%)
May 28, 2002 7.380 7.400 7.170 7.370 100,600 +0.01(+0.14%)
May 27, 2002 7.450 7.550 7.270 7.360 421,600 +0.00(+0.00%)
May 24, 2002 7.450 7.550 7.270 7.360 421,600 -0.22(-2.90%)
May 23, 2002 6.930 7.630 6.900 7.580 375,500 +0.54(+7.67%)
May 22, 2002 7.339 7.340 6.930 7.040 325,000 -0.24(-3.30%)
May 21, 2002 7.251 7.330 7.070 7.280 291,400 +0.03(+0.41%)
May 20, 2002 7.330 7.450 7.151 7.250 193,900 -0.10(-1.36%)
May 17, 2002 6.980 7.790 6.880 7.350 1,226,000 -0.50(-6.37%)
May 16, 2002 7.530 8.470 7.250 7.850 933,500 +0.35(+4.67%)
May 15, 2002 7.370 7.500 7.220 7.500 249,400 +0.10(+1.35%)
May 14, 2002 7.380 7.510 7.150 7.400 270,600 +0.15(+2.07%)
May 13, 2002 7.400 7.500 6.900 7.250 312,300 -0.05(-0.68%)
May 10, 2002 7.090 7.390 6.350 7.300 478,400 +0.30(+4.29%)
May 09, 2002 7.270 7.390 6.800 7.000 379,600 -0.15(-2.10%)
May 08, 2002 7.440 7.450 7.110 7.150 642,100 +0.07(+0.99%)
May 07, 2002 7.960 7.960 7.150 7.080 498,500 -0.42(-5.60%)
May 06, 2002 8.420 8.450 7.500 7.500 273,900 -0.70(-8.54%)
May 03, 2002 8.310 8.500 7.760 8.200 384,800 -0.08(-0.97%)
May 02, 2002 7.500 8.650 7.410 8.280 1,164,100 +0.67(+8.80%)
May 01, 2002 7.680 7.830 7.510 7.610 237,800 -0.29(-3.67%)
Apr 30, 2002 7.610 7.920 7.400 7.900 550,100 +0.03(+0.38%)
Apr 29, 2002 8.340 8.350 7.820 7.870 637,900 -0.26(-3.20%)
Apr 26, 2002 8.265 8.360 8.040 8.130 408,200 -0.19(-2.28%)
Apr 25, 2002 8.200 8.430 8.150 8.320 213,300 -0.04(-0.48%)
Apr 24, 2002 8.360 8.750 8.350 8.360 315,500 -0.08(-0.95%)
Apr 23, 2002 8.270 8.540 8.250 8.440 197,500 -0.06(-0.71%)
Apr 22, 2002 8.760 8.770 8.260 8.500 354,200 -0.26(-2.97%)
Apr 19, 2002 9.690 9.700 8.750 8.760 496,300 -0.71(-7.50%)
Apr 18, 2002 8.390 9.490 8.350 9.470 706,600 +1.09(+13.01%)
Apr 17, 2002 8.310 8.650 8.070 8.380 565,700 +0.17(+2.07%)
Apr 16, 2002 8.270 8.500 8.150 8.210 380,800 -0.18(-2.15%)
Apr 15, 2002 8.600 8.810 8.050 8.390 502,100 -0.11(-1.29%)
Apr 12, 2002 8.530 8.580 8.250 8.500 564,400 -0.08(-0.96%)
Apr 11, 2002 8.650 8.750 8.500 8.582 307,100 -0.12(-1.36%)
Apr 10, 2002 8.510 8.850 8.460 8.700 645,600 +0.17(+1.99%)
Apr 09, 2002 8.870 9.100 8.460 8.530 511,100 -0.43(-4.80%)
Apr 08, 2002 9.030 9.040 8.600 8.960 548,000 -0.21(-2.29%)
Apr 05, 2002 9.420 9.560 9.020 9.170 1,141,400 -0.26(-2.76%)
Apr 04, 2002 9.550 9.700 9.301 9.430 615,200 -0.13(-1.36%)
Apr 03, 2002 9.330 9.650 9.280 9.560 892,000 +0.08(+0.84%)
Apr 02, 2002 9.450 9.810 9.250 9.480 7,896,200 -1.04(-9.89%)
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.