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 (%)
Oct 31, 2003 13.25 13.52 13.05 13.14 525,253 -0.05(-0.38%)
Oct 30, 2003 13.39 13.51 13.39 13.19 813,532 -0.20(-1.49%)
Oct 29, 2003 13.16 13.50 13.10 13.39 530,428 -0.04(-0.30%)
Oct 28, 2003 13.37 13.80 13.10 13.43 797,162 +0.15(+1.13%)
Oct 27, 2003 13.51 13.61 12.95 13.28 297,800 -0.06(-0.45%)
Oct 24, 2003 13.19 13.45 12.71 13.34 539,700 +0.14(+1.06%)
Oct 23, 2003 13.25 13.25 12.46 13.20 1,244,000 +0.00(+0.00%)
Oct 22, 2003 14.12 14.20 13.00 13.20 2,282,700 -0.70(-5.04%)
Oct 21, 2003 13.66 14.24 13.38 13.90 1,176,344 +0.22(+1.61%)
Oct 20, 2003 14.75 14.75 13.25 13.68 1,239,363 -0.95(-6.49%)
Oct 17, 2003 14.70 15.00 14.25 14.63 848,964 +0.02(+0.14%)
Oct 16, 2003 14.70 14.81 14.31 14.61 483,008 -0.09(-0.61%)
Oct 15, 2003 14.90 15.03 14.48 14.70 1,389,514 -0.24(-1.61%)
Oct 14, 2003 14.99 15.00 14.35 14.94 623,468 +0.05(+0.34%)
Oct 13, 2003 14.09 15.43 14.01 14.89 2,050,886 +0.86(+6.13%)
Oct 10, 2003 13.30 14.71 13.26 14.03 1,928,201 +0.75(+5.65%)
Oct 09, 2003 13.08 13.50 13.08 13.28 1,557,125 +0.13(+0.99%)
Oct 08, 2003 13.40 13.59 13.00 13.15 1,818,285 -0.26(-1.94%)
Oct 07, 2003 13.37 13.47 13.15 13.41 791,775 -0.09(-0.67%)
Oct 06, 2003 13.49 13.52 13.12 13.50 547,432 +0.00(+0.00%)
Oct 03, 2003 13.41 13.71 13.17 13.50 1,119,469 +0.13(+0.97%)
Oct 02, 2003 13.29 13.61 13.29 13.37 588,106 +0.08(+0.60%)
Oct 01, 2003 12.79 13.41 12.76 13.29 1,121,102 +0.49(+3.83%)
Sep 30, 2003 12.76 12.98 12.71 12.80 429,414 +0.14(+1.11%)
Sep 29, 2003 12.79 13.25 12.50 12.66 1,410,575 -0.07(-0.55%)
Sep 26, 2003 12.75 12.93 12.65 12.73 1,519,237 -0.27(-2.08%)
Sep 25, 2003 13.66 13.66 12.75 13.00 1,264,373 -0.67(-4.90%)
Sep 24, 2003 13.73 14.79 13.59 13.67 2,408,520 -0.06(-0.44%)
Sep 23, 2003 13.98 14.00 13.67 13.73 397,067 -0.23(-1.65%)
Sep 22, 2003 13.70 14.08 13.54 13.96 643,981 +0.21(+1.53%)
Sep 19, 2003 13.78 14.10 13.65 13.75 640,078 -0.15(-1.08%)
Sep 18, 2003 14.00 14.17 13.73 13.90 720,974 +0.03(+0.22%)
Sep 17, 2003 13.78 13.92 13.46 13.87 494,003 +0.09(+0.65%)
Sep 16, 2003 13.82 14.44 13.75 13.78 1,700,269 +0.03(+0.22%)
Sep 15, 2003 13.90 14.16 13.71 13.75 619,400 -0.08(-0.58%)
Sep 12, 2003 14.01 14.12 13.74 13.83 352,400 -0.23(-1.64%)
Sep 11, 2003 13.93 14.75 13.16 14.06 1,035,200 +0.06(+0.43%)
Sep 10, 2003 13.57 14.93 13.54 14.00 2,435,200 +0.50(+3.70%)
Sep 09, 2003 11.49 14.08 11.43 13.50 3,337,100 +1.91(+16.48%)
Sep 08, 2003 11.44 11.64 11.19 11.59 435,100 +0.25(+2.20%)
Sep 05, 2003 11.52 11.52 11.11 11.34 348,120 +0.07(+0.62%)
Sep 04, 2003 11.00 11.60 10.91 11.27 593,500 -0.14(-1.23%)
Sep 03, 2003 11.54 11.70 11.29 11.41 338,100 -0.28(-2.40%)
Sep 02, 2003 11.46 11.70 10.80 11.69 956,100 +0.22(+1.92%)
Aug 29, 2003 11.20 11.74 11.08 11.47 1,146,700 +0.27(+2.41%)
Aug 28, 2003 9.750 11.20 9.750 11.20 1,277,000 +1.43(+14.64%)
Aug 27, 2003 9.950 9.950 9.600 9.770 445,500 -0.12(-1.21%)
Aug 26, 2003 9.890 9.910 9.420 9.890 315,000 +0.05(+0.51%)
Aug 25, 2003 9.650 9.860 9.620 9.840 250,700 +0.08(+0.81%)
Aug 22, 2003 9.900 10.10 9.500 9.761 763,700 -0.12(-1.20%)
Aug 21, 2003 9.520 9.900 9.520 9.880 268,100 +0.22(+2.28%)
Aug 20, 2003 9.520 9.720 9.310 9.660 394,200 +0.14(+1.47%)
Aug 19, 2003 9.360 9.600 9.340 9.520 452,900 +0.23(+2.48%)
Aug 18, 2003 9.020 9.320 8.800 9.290 486,600 +0.44(+4.97%)
Aug 15, 2003 8.750 8.970 8.700 8.850 203,600 +0.11(+1.26%)
Aug 14, 2003 8.250 8.750 8.060 8.740 529,700 +0.49(+5.94%)
Aug 13, 2003 8.040 8.250 7.840 8.250 295,500 +0.25(+3.12%)
Aug 12, 2003 7.750 8.110 7.600 8.000 667,600 +0.25(+3.23%)
Aug 11, 2003 7.800 8.000 7.650 7.750 387,300 -0.15(-1.90%)
Aug 08, 2003 7.700 8.020 7.550 7.900 890,900 +0.19(+2.46%)
Aug 07, 2003 8.040 8.100 7.360 7.710 1,850,400 +0.84(+12.23%)
Aug 06, 2003 7.490 7.500 6.780 6.870 1,885,000 -0.23(-3.24%)
Aug 05, 2003 8.100 8.300 7.080 7.100 911,700 -1.10(-13.41%)
Aug 04, 2003 8.500 8.570 7.666 8.200 523,700 -0.30(-3.53%)
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.