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 30, 2009 8.420 8.560 8.110 8.120 826,440 -0.34(-4.02%)
Oct 29, 2009 8.130 8.540 8.120 8.460 1,025,537 +0.39(+4.83%)
Oct 28, 2009 8.330 8.410 7.970 8.070 969,278 -0.32(-3.81%)
Oct 27, 2009 8.580 8.830 8.310 8.390 995,495 -0.18(-2.10%)
Oct 26, 2009 9.110 9.240 8.550 8.570 904,247 -0.50(-5.51%)
Oct 23, 2009 9.060 9.460 8.930 9.070 733,137 -0.38(-4.02%)
Oct 22, 2009 9.300 9.580 9.180 9.450 897,932 +0.16(+1.72%)
Oct 21, 2009 9.350 9.600 9.250 9.290 788,099 -0.11(-1.17%)
Oct 20, 2009 9.320 9.630 9.280 9.400 520,524 -0.15(-1.57%)
Oct 19, 2009 9.620 9.780 9.510 9.550 549,313 -0.06(-0.62%)
Oct 16, 2009 10.00 10.01 9.565 9.610 1,137,711 -0.44(-4.38%)
Oct 15, 2009 9.700 10.05 9.620 10.05 745,979 +0.25(+2.55%)
Oct 14, 2009 9.690 9.820 9.520 9.800 415,235 +0.19(+1.98%)
Oct 13, 2009 9.680 9.810 9.510 9.610 420,012 -0.05(-0.52%)
Oct 12, 2009 9.730 9.780 9.400 9.660 538,193 +0.26(+2.77%)
Oct 09, 2009 9.350 9.425 9.240 9.400 660,390 +0.03(+0.32%)
Oct 08, 2009 9.780 9.780 9.350 9.370 810,467 -0.31(-3.20%)
Oct 07, 2009 9.730 9.760 9.520 9.680 532,409 -0.12(-1.22%)
Oct 06, 2009 9.860 10.00 9.680 9.800 515,673 -0.03(-0.31%)
Oct 05, 2009 9.460 9.875 9.460 9.830 766,702 +0.44(+4.69%)
Oct 02, 2009 9.260 9.410 9.150 9.390 915,629 +0.08(+0.86%)
Oct 01, 2009 9.660 9.703 9.300 9.310 864,261 -0.43(-4.41%)
Sep 30, 2009 9.830 9.990 9.410 9.740 684,042 -0.05(-0.51%)
Sep 29, 2009 10.10 10.15 9.720 9.790 888,283 -0.31(-3.07%)
Sep 28, 2009 10.00 10.25 9.950 10.10 710,402 +0.14(+1.41%)
Sep 25, 2009 10.21 10.29 9.880 9.960 808,814 -0.30(-2.92%)
Sep 24, 2009 10.48 10.49 10.04 10.26 784,015 -0.13(-1.25%)
Sep 23, 2009 10.50 10.50 10.18 10.39 899,668 -0.08(-0.76%)
Sep 22, 2009 10.15 10.64 10.06 10.47 3,167,964 +0.90(+9.40%)
Sep 21, 2009 9.820 9.910 9.140 9.570 2,918,501 +1.11(+13.12%)
Sep 18, 2009 8.510 8.520 8.335 8.460 1,499,877 -0.02(-0.24%)
Sep 17, 2009 8.430 8.535 8.350 8.480 417,894 +0.01(+0.12%)
Sep 16, 2009 8.370 8.500 8.270 8.470 397,409 +0.10(+1.19%)
Sep 15, 2009 8.500 8.500 8.360 8.370 585,026 -0.17(-1.99%)
Sep 14, 2009 8.250 8.590 8.210 8.540 429,971 +0.20(+2.40%)
Sep 11, 2009 8.550 8.610 8.310 8.340 798,693 -0.22(-2.57%)
Sep 10, 2009 8.530 8.600 8.400 8.560 569,427 +0.00(+0.00%)
Sep 09, 2009 8.350 8.580 8.280 8.560 333,233 +0.18(+2.15%)
Sep 08, 2009 8.420 8.470 8.055 8.380 738,020 -0.01(-0.12%)
Sep 04, 2009 8.410 8.450 8.310 8.390 555,633 -0.01(-0.12%)
Sep 03, 2009 8.310 8.410 8.210 8.400 613,672 +0.11(+1.33%)
Sep 02, 2009 8.170 8.360 8.100 8.290 581,981 +0.04(+0.48%)
Sep 01, 2009 8.200 8.500 8.130 8.250 1,080,787 -0.04(-0.48%)
Aug 31, 2009 8.120 8.300 8.060 8.290 753,005 +0.14(+1.72%)
Aug 28, 2009 8.150 8.240 8.000 8.150 675,528 +0.08(+0.99%)
Aug 27, 2009 8.030 8.150 7.890 8.070 531,379 +0.02(+0.25%)
Aug 26, 2009 7.870 8.170 7.760 8.050 1,395,911 +0.19(+2.42%)
Aug 25, 2009 7.560 7.860 7.530 7.860 985,460 +0.36(+4.80%)
Aug 24, 2009 7.610 7.770 7.390 7.500 546,370 -0.11(-1.45%)
Aug 21, 2009 7.420 7.700 7.310 7.610 1,795,456 +0.27(+3.68%)
Aug 20, 2009 7.160 7.360 7.073 7.340 725,276 +0.18(+2.51%)
Aug 19, 2009 6.860 7.280 6.820 7.160 939,480 +0.19(+2.73%)
Aug 18, 2009 6.980 7.140 6.830 6.970 406,809 +0.01(+0.14%)
Aug 17, 2009 7.130 7.170 6.870 6.960 538,272 -0.26(-3.60%)
Aug 14, 2009 7.580 7.610 7.160 7.220 769,358 -0.39(-5.12%)
Aug 13, 2009 7.690 7.710 7.520 7.610 605,023 -0.16(-2.06%)
Aug 12, 2009 7.480 7.880 7.450 7.770 962,019 +0.32(+4.30%)
Aug 11, 2009 7.500 7.600 7.440 7.450 444,464 -0.12(-1.59%)
Aug 10, 2009 7.450 7.690 7.450 7.570 293,806 +0.03(+0.40%)
Aug 07, 2009 7.610 7.740 7.180 7.540 641,523 +0.07(+0.94%)
Aug 06, 2009 7.500 7.630 7.340 7.470 623,957 +0.12(+1.63%)
Aug 05, 2009 7.580 7.750 6.950 7.350 1,936,738 -0.23(-3.03%)
Aug 04, 2009 7.150 7.650 7.080 7.580 735,444 +0.40(+5.57%)
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.