Skip to main content

Nektar Therapeutics (NQ: NKTR )

1.380 -0.040 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.5879 0.5879 0.5632 0.5752 3,079,392 -0.00(-0.17%)
Jun 29, 2023 0.5611 0.5846 0.5544 0.5762 4,165,764 +0.00(+0.51%)
Jun 28, 2023 0.5800 0.5874 0.5500 0.5733 4,155,030 -0.01(-1.16%)
Jun 27, 2023 0.6000 0.6093 0.5700 0.5800 6,398,554 -0.02(-3.33%)
Jun 26, 2023 0.5900 0.6100 0.5806 0.6000 5,533,499 +0.02(+3.34%)
Jun 23, 2023 0.5500 0.5996 0.5402 0.5806 31,196,020 +0.03(+5.56%)
Jun 22, 2023 0.5303 0.5659 0.5300 0.5500 5,203,884 +0.02(+4.38%)
Jun 21, 2023 0.5450 0.5500 0.5225 0.5269 5,621,248 -0.02(-3.78%)
Jun 20, 2023 0.5814 0.5898 0.5476 0.5476 5,401,077 -0.02(-4.27%)
Jun 16, 2023 0.5766 0.5800 0.5603 0.5720 5,278,935 -0.00(-0.38%)
Jun 15, 2023 0.5540 0.5842 0.5502 0.5742 4,962,305 -0.20(-25.43%)
May 08, 2023 0.7939 0.8066 0.7230 0.7700 1,882,610 -0.05(-5.94%)
May 05, 2023 0.7900 0.8440 0.7756 0.8186 1,269,953 +0.03(+3.32%)
May 04, 2023 0.7600 0.8221 0.7525 0.7923 2,917,453 -0.01(-1.01%)
May 03, 2023 0.7500 0.8480 0.7500 0.8004 2,371,927 +0.04(+5.62%)
May 02, 2023 0.7611 0.7780 0.7200 0.7578 1,480,961 -0.02(-2.03%)
May 01, 2023 0.7530 0.7780 0.7395 0.7735 1,460,763 +0.02(+2.82%)
Apr 28, 2023 0.7580 0.8096 0.7340 0.7523 2,160,852 -0.03(-4.17%)
Apr 27, 2023 0.8027 0.8173 0.7681 0.7850 1,671,206 -0.02(-1.95%)
Apr 26, 2023 0.7762 0.8229 0.7710 0.8006 2,372,449 +0.02(+3.14%)
Apr 25, 2023 0.7850 0.8689 0.7762 0.7762 2,664,181 -0.03(-3.70%)
Apr 24, 2023 0.8708 0.8823 0.7943 0.8060 3,207,700 -0.06(-7.36%)
Apr 21, 2023 0.8600 0.8879 0.8200 0.8700 2,627,995 +0.01(+1.02%)
Apr 20, 2023 0.9300 0.9328 0.8501 0.8612 2,694,953 -0.07(-7.90%)
Apr 19, 2023 0.9300 0.9551 0.8980 0.9351 3,869,455 +0.01(+0.83%)
Apr 18, 2023 0.9800 0.9976 0.9211 0.9274 1,780,481 -0.06(-5.67%)
Apr 17, 2023 0.9300 0.9980 0.9300 0.9831 3,144,192 +0.06(+6.26%)
Apr 14, 2023 1.070 1.070 0.9102 0.9252 7,293,166 -0.10(-10.17%)
Apr 13, 2023 0.9600 1.050 0.9351 1.030 2,746,519 +0.09(+10.16%)
Apr 12, 2023 0.9500 1.010 0.9321 0.9350 5,494,902 +0.00(+0.32%)
Apr 11, 2023 0.8400 0.9830 0.8400 0.9320 8,940,318 +0.09(+10.53%)
Apr 10, 2023 0.7900 0.8700 0.7600 0.8432 3,660,720 +0.05(+6.57%)
Apr 06, 2023 0.7300 0.8081 0.7150 0.7912 6,340,211 +0.06(+8.94%)
Apr 05, 2023 0.7200 0.7685 0.6870 0.7263 9,722,763 +0.05(+7.42%)
Apr 04, 2023 0.7341 0.7356 0.6651 0.6761 63,935,088 -0.06(-7.81%)
Apr 03, 2023 0.7000 0.7450 0.6710 0.7334 9,390,726 +0.03(+4.34%)
Mar 31, 2023 0.6561 0.7100 0.6200 0.7029 16,154,180 +0.07(+10.52%)
Mar 30, 2023 0.6500 0.6700 0.6031 0.6360 15,689,754 -0.09(-12.42%)
Mar 29, 2023 0.7100 0.7447 0.7100 0.7262 3,592,486 +0.02(+2.22%)
Mar 28, 2023 0.7740 0.7800 0.7100 0.7104 3,647,606 -0.06(-7.80%)
Mar 27, 2023 0.7306 0.8110 0.7301 0.7705 6,449,526 +0.05(+7.31%)
Mar 24, 2023 0.7600 0.7600 0.7070 0.7180 3,838,944 -0.03(-3.38%)
Mar 23, 2023 0.8100 0.8300 0.7403 0.7431 5,351,174 -0.05(-5.76%)
Mar 22, 2023 0.8700 0.8840 0.7800 0.7885 5,540,593 -0.09(-9.73%)
Mar 21, 2023 0.9600 0.9600 0.8601 0.8735 5,328,702 -0.06(-6.21%)
Mar 20, 2023 1.010 1.010 0.9200 0.9313 8,616,290 -0.05(-4.98%)
Mar 17, 2023 1.120 1.145 0.9600 0.9801 5,897,959 -0.14(-12.49%)
Mar 16, 2023 1.130 1.200 1.080 1.120 2,770,706 -0.02(-1.75%)
Mar 15, 2023 1.190 1.210 1.140 1.140 2,521,391 -0.06(-5.00%)
Mar 14, 2023 1.240 1.250 1.150 1.200 1,979,520 +0.00(+0.00%)
Mar 13, 2023 1.190 1.250 1.170 1.200 3,261,942 +0.01(+0.84%)
Mar 10, 2023 1.230 1.240 1.152 1.190 2,220,232 -0.03(-2.46%)
Mar 09, 2023 1.270 1.325 1.210 1.220 1,635,781 -0.05(-3.94%)
Mar 08, 2023 1.360 1.360 1.230 1.270 1,707,417 -0.06(-4.51%)
Mar 07, 2023 1.460 1.460 1.330 1.330 1,561,387 -0.11(-7.64%)
Mar 06, 2023 1.570 1.590 1.410 1.440 2,547,303 -0.13(-8.28%)
Mar 03, 2023 1.540 1.600 1.510 1.570 3,636,567 +0.03(+1.95%)
Mar 02, 2023 1.440 1.555 1.430 1.540 5,000,959 +0.03(+1.99%)
Mar 01, 2023 1.420 1.575 1.405 1.510 4,386,880 +0.13(+9.42%)
Feb 28, 2023 1.380 1.425 1.345 1.380 2,984,598 -0.01(-0.72%)
Feb 27, 2023 1.450 1.470 1.380 1.390 4,564,017 -0.10(-6.71%)
Feb 24, 2023 1.770 1.810 1.460 1.490 19,501,274 -1.47(-49.66%)
Feb 23, 2023 3.010 3.040 2.890 2.960 1,722,328 -0.05(-1.66%)
Feb 22, 2023 2.850 3.060 2.840 3.010 1,674,539 +0.18(+6.36%)
Feb 21, 2023 3.030 3.080 2.830 2.830 2,472,034 -0.24(-7.82%)
Feb 17, 2023 3.010 3.070 2.942 3.070 1,221,618 +0.09(+3.02%)
Feb 16, 2023 3.030 3.070 2.940 2.980 2,575,880 -0.13(-4.18%)
Feb 15, 2023 2.990 3.110 2.965 3.110 1,666,332 +0.09(+2.98%)
Feb 14, 2023 3.060 3.085 2.925 3.020 1,304,853 -0.06(-1.95%)
Feb 13, 2023 2.950 3.085 2.900 3.080 1,184,288 +0.15(+5.12%)
Feb 10, 2023 2.940 3.030 2.870 2.930 1,317,944 -0.07(-2.33%)
Feb 09, 2023 3.110 3.165 2.985 3.000 1,341,029 -0.08(-2.60%)
Feb 08, 2023 3.100 3.155 3.060 3.080 1,054,233 -0.07(-2.22%)
Feb 07, 2023 3.080 3.190 3.035 3.150 921,382 +0.06(+1.94%)
Feb 06, 2023 3.060 3.160 3.030 3.090 1,240,842 +0.00(+0.00%)
Feb 03, 2023 2.930 3.150 2.890 3.090 1,509,001 +0.09(+3.00%)
Feb 02, 2023 3.000 3.034 2.860 3.000 2,067,488 +0.05(+1.69%)
Feb 01, 2023 2.740 2.960 2.700 2.950 2,186,901 +0.23(+8.46%)
Jan 31, 2023 2.590 2.770 2.590 2.720 2,237,443 +0.11(+4.21%)
Jan 30, 2023 2.610 2.640 2.505 2.610 1,301,993 +0.00(+0.00%)
Jan 27, 2023 2.420 2.625 2.405 2.610 1,789,974 +0.15(+6.10%)
Jan 26, 2023 2.360 2.470 2.319 2.460 1,601,050 +0.13(+5.58%)
Jan 25, 2023 2.220 2.330 2.190 2.330 1,830,058 +0.06(+2.64%)
Jan 24, 2023 2.240 2.345 2.200 2.270 1,510,969 +0.03(+1.34%)
Jan 23, 2023 2.300 2.340 2.220 2.240 935,558 -0.08(-3.45%)
Jan 20, 2023 2.380 2.380 2.230 2.320 1,039,810 -0.02(-0.85%)
Jan 19, 2023 2.380 2.380 2.290 2.340 702,556 -0.03(-1.27%)
Jan 18, 2023 2.510 2.580 2.350 2.370 719,695 -0.12(-4.82%)
Jan 17, 2023 2.520 2.532 2.410 2.490 965,612 -0.03(-1.19%)
Jan 13, 2023 2.420 2.580 2.380 2.520 1,142,482 +0.11(+4.56%)
Jan 12, 2023 2.320 2.430 2.270 2.410 1,757,578 +0.09(+3.88%)
Jan 11, 2023 2.420 2.429 2.290 2.320 1,046,208 -0.10(-4.13%)
Jan 10, 2023 2.350 2.450 2.345 2.420 1,086,633 +0.06(+2.54%)
Jan 09, 2023 2.480 2.480 2.340 2.360 1,222,964 -0.06(-2.28%)
Jan 06, 2023 2.420 2.480 2.315 2.415 1,065,812 +0.02(+1.05%)
Jan 05, 2023 2.340 2.410 2.265 2.390 1,214,035 +0.05(+2.14%)
Jan 04, 2023 2.250 2.360 2.190 2.340 1,716,925 +0.15(+6.85%)
Jan 03, 2023 2.290 2.355 2.150 2.190 1,642,201 -0.07(-3.10%)
Dec 30, 2022 2.150 2.270 2.140 2.260 1,512,528 +0.06(+2.73%)
Dec 29, 2022 2.120 2.240 2.115 2.200 1,722,958 +0.13(+6.28%)
Dec 28, 2022 2.040 2.110 2.020 2.070 1,413,586 +0.04(+1.97%)
Dec 27, 2022 2.150 2.200 1.990 2.030 1,581,252 -0.12(-5.58%)
Dec 23, 2022 2.330 2.330 2.130 2.150 1,361,430 -0.15(-6.52%)
Dec 22, 2022 2.450 2.480 2.270 2.300 936,771 -0.18(-7.26%)
Dec 21, 2022 2.450 2.550 2.435 2.480 1,125,373 +0.04(+1.64%)
Dec 20, 2022 2.420 2.510 2.415 2.440 1,570,449 +0.00(+0.00%)
Dec 19, 2022 2.650 2.700 2.410 2.440 1,163,821 -0.22(-8.27%)
Dec 16, 2022 2.660 2.675 2.583 2.660 3,111,771 -0.04(-1.48%)
Dec 15, 2022 2.710 2.755 2.640 2.700 1,460,192 -0.04(-1.46%)
Dec 14, 2022 2.780 2.790 2.700 2.740 1,138,687 -0.03(-1.08%)
Dec 13, 2022 2.850 2.920 2.735 2.770 1,343,791 +0.06(+2.21%)
Dec 12, 2022 2.750 2.810 2.670 2.710 1,248,539 -0.09(-3.21%)
Dec 09, 2022 2.870 2.915 2.790 2.800 863,699 -0.10(-3.45%)
Dec 08, 2022 2.930 2.990 2.823 2.900 913,819 -0.01(-0.34%)
Dec 07, 2022 2.930 3.005 2.885 2.910 973,528 +0.00(+0.00%)
Dec 06, 2022 2.870 2.970 2.850 2.910 1,316,379 -0.06(-2.02%)
Dec 05, 2022 3.050 3.175 2.945 2.970 2,931,586 -0.08(-2.62%)
Dec 02, 2022 2.840 3.095 2.835 3.050 2,838,939 +0.17(+5.90%)
Dec 01, 2022 2.800 3.015 2.730 2.880 14,783,055 +0.08(+2.86%)
Nov 30, 2022 2.880 2.950 2.750 2.800 5,129,695 -0.11(-3.78%)
Nov 29, 2022 3.110 3.140 2.900 2.910 2,519,643 -0.19(-6.13%)
Nov 28, 2022 3.220 3.255 3.080 3.100 704,609 -0.14(-4.32%)
Nov 25, 2022 3.270 3.300 3.230 3.240 355,135 -0.04(-1.22%)
Nov 23, 2022 3.400 3.485 3.280 3.280 618,845 -0.15(-4.37%)
Nov 22, 2022 3.370 3.440 3.260 3.430 882,804 +0.07(+2.08%)
Nov 21, 2022 3.430 3.495 3.310 3.360 822,039 -0.13(-3.72%)
Nov 18, 2022 3.510 3.510 3.320 3.490 1,269,677 +0.06(+1.75%)
Nov 17, 2022 3.410 3.450 3.285 3.430 932,652 -0.09(-2.56%)
Nov 16, 2022 3.850 3.880 3.420 3.520 2,030,684 -0.40(-10.20%)
Nov 15, 2022 4.180 4.365 3.910 3.920 2,381,643 -0.16(-3.92%)
Nov 14, 2022 4.300 4.300 4.030 4.080 1,149,379 -0.20(-4.67%)
Nov 11, 2022 3.890 4.295 3.840 4.280 1,556,566 +0.39(+10.03%)
Nov 10, 2022 3.660 3.925 3.660 3.890 1,221,266 +0.31(+8.66%)
Nov 09, 2022 3.760 3.785 3.580 3.580 871,049 -0.21(-5.54%)
Nov 08, 2022 3.820 3.835 3.713 3.790 904,725 -0.01(-0.26%)
Nov 07, 2022 3.830 3.845 3.700 3.800 1,106,982 +0.02(+0.53%)
Nov 04, 2022 3.750 3.810 3.560 3.780 1,142,199 +0.22(+6.18%)
Nov 03, 2022 3.590 3.590 3.490 3.560 1,020,227 -0.08(-2.20%)
Nov 02, 2022 3.790 3.830 3.620 3.640 985,487 -0.17(-4.46%)
Nov 01, 2022 3.850 3.910 3.790 3.810 976,774 +0.05(+1.33%)
Oct 31, 2022 3.710 3.875 3.690 3.760 1,329,917 +0.00(+0.00%)
Oct 28, 2022 3.700 3.770 3.590 3.760 1,153,382 +0.10(+2.73%)
Oct 27, 2022 3.840 3.920 3.650 3.660 946,456 -0.10(-2.66%)
Oct 26, 2022 3.720 3.855 3.672 3.760 797,753 +0.08(+2.17%)
Oct 25, 2022 3.560 3.725 3.540 3.680 1,452,223 +0.11(+3.08%)
Oct 24, 2022 3.470 3.580 3.390 3.570 843,534 +0.08(+2.29%)
Oct 21, 2022 3.380 3.495 3.250 3.490 1,376,693 +0.14(+4.18%)
Oct 20, 2022 3.320 3.420 3.280 3.350 1,545,555 +0.00(+0.00%)
Oct 19, 2022 3.620 3.640 3.330 3.350 1,493,876 -0.30(-8.22%)
Oct 18, 2022 3.650 3.770 3.620 3.650 1,416,015 +0.02(+0.55%)
Oct 17, 2022 3.610 3.685 3.500 3.630 2,090,077 +0.08(+2.25%)
Oct 14, 2022 3.640 3.730 3.540 3.550 1,405,256 -0.07(-1.93%)
Oct 13, 2022 3.470 3.750 3.420 3.620 1,944,897 +0.10(+2.84%)
Oct 12, 2022 3.500 3.615 3.480 3.520 1,575,865 -0.04(-1.12%)
Oct 11, 2022 3.520 3.690 3.455 3.560 1,567,488 +0.01(+0.28%)
Oct 10, 2022 3.520 3.620 3.475 3.550 1,642,922 +0.02(+0.57%)
Oct 07, 2022 3.440 3.545 3.210 3.530 4,055,070 +0.15(+4.44%)
Oct 06, 2022 3.360 3.430 3.290 3.380 1,427,264 +0.02(+0.60%)
Oct 05, 2022 3.280 3.375 3.225 3.360 1,440,204 +0.01(+0.30%)
Oct 04, 2022 3.180 3.350 3.180 3.350 1,732,117 +0.21(+6.69%)
Oct 03, 2022 3.250 3.270 3.060 3.140 2,080,907 -0.06(-1.88%)
Sep 30, 2022 3.060 3.360 3.055 3.200 2,149,798 +0.16(+5.26%)
Sep 29, 2022 3.190 3.200 2.960 3.040 2,310,439 -0.17(-5.30%)
Sep 28, 2022 3.070 3.220 3.090 3.210 1,468,638 +0.16(+5.25%)
Sep 27, 2022 3.100 3.170 3.000 3.050 1,603,333 -0.03(-0.97%)
Sep 26, 2022 3.090 3.170 3.030 3.080 1,650,249 -0.06(-1.91%)
Sep 23, 2022 3.160 3.195 3.070 3.140 1,663,633 -0.08(-2.48%)
Sep 22, 2022 3.280 3.300 3.120 3.220 1,380,841 -0.07(-2.13%)
Sep 21, 2022 3.410 3.440 3.260 3.290 1,402,895 -0.11(-3.24%)
Sep 20, 2022 3.480 3.520 3.315 3.400 1,887,297 -0.15(-4.23%)
Sep 19, 2022 3.420 3.565 3.390 3.550 2,553,831 +0.08(+2.31%)
Sep 16, 2022 3.620 3.620 3.400 3.470 4,637,077 -0.19(-5.19%)
Sep 15, 2022 3.500 3.680 3.455 3.660 2,451,916 +0.11(+3.10%)
Sep 14, 2022 3.480 3.560 3.410 3.550 1,488,405 +0.00(+0.00%)
Sep 13, 2022 3.710 3.750 3.500 3.550 1,662,587 -0.26(-6.82%)
Sep 12, 2022 3.760 3.830 3.530 3.810 2,099,888 +0.07(+1.87%)
Sep 09, 2022 3.790 3.845 3.700 3.740 2,470,568 -0.02(-0.53%)
Sep 08, 2022 3.740 3.820 3.690 3.760 1,322,669 -0.04(-1.05%)
Sep 07, 2022 3.690 3.880 3.630 3.800 2,081,488 +0.04(+1.06%)
Sep 06, 2022 4.000 4.020 3.740 3.760 1,838,363 -0.25(-6.23%)
Sep 02, 2022 4.070 4.070 3.940 4.010 1,402,726 -0.01(-0.25%)
Sep 01, 2022 3.900 4.030 3.790 4.020 1,628,674 +0.08(+2.03%)
Aug 31, 2022 4.070 4.105 3.940 3.940 2,420,851 -0.09(-2.23%)
Aug 30, 2022 4.340 4.360 4.000 4.030 2,519,319 -0.25(-5.84%)
Aug 29, 2022 4.330 4.400 4.260 4.280 1,263,177 -0.10(-2.28%)
Aug 26, 2022 4.760 4.760 4.375 4.380 1,239,443 -0.36(-7.59%)
Aug 25, 2022 4.760 4.790 4.650 4.740 1,139,359 +0.02(+0.42%)
Aug 24, 2022 4.570 4.780 4.560 4.720 960,760 +0.19(+4.19%)
Aug 23, 2022 4.540 4.570 4.385 4.530 1,304,414 -0.01(-0.22%)
Aug 22, 2022 4.540 4.650 4.495 4.540 1,102,865 -0.06(-1.30%)
Aug 19, 2022 4.620 4.720 4.540 4.600 1,391,206 -0.08(-1.71%)
Aug 18, 2022 4.640 4.745 4.560 4.680 1,346,054 -0.04(-0.85%)
Aug 17, 2022 4.600 4.790 4.584 4.720 1,438,358 +0.04(+0.85%)
Aug 16, 2022 4.880 4.880 4.670 4.680 1,548,889 -0.23(-4.68%)
Aug 15, 2022 5.080 5.180 4.850 4.910 1,869,594 -0.23(-4.47%)
Aug 12, 2022 4.940 5.150 4.940 5.140 1,689,766 +0.19(+3.84%)
Aug 11, 2022 4.920 5.060 4.830 4.950 1,934,304 +0.10(+2.06%)
Aug 10, 2022 4.840 4.870 4.650 4.850 1,639,504 +0.14(+2.97%)
Aug 09, 2022 4.850 4.920 4.700 4.710 1,877,337 -0.16(-3.29%)
Aug 08, 2022 4.570 4.945 4.560 4.870 3,700,488 -0.01(-0.20%)
Aug 05, 2022 4.170 4.905 4.147 4.880 2,410,066 +0.46(+10.41%)
Aug 04, 2022 4.430 4.545 4.320 4.420 1,962,475 -0.05(-1.12%)
Aug 03, 2022 4.080 4.470 4.069 4.470 3,060,425 +0.44(+10.92%)
Aug 02, 2022 3.740 4.030 3.720 4.030 1,904,594 +0.26(+6.90%)
Aug 01, 2022 3.910 3.940 3.770 3.770 1,772,789 -0.19(-4.80%)
Jul 29, 2022 4.010 4.115 3.880 3.960 2,174,724 -0.09(-2.22%)
Jul 28, 2022 4.120 4.175 3.910 4.050 1,704,247 -0.07(-1.70%)
Jul 27, 2022 3.980 4.120 3.870 4.120 1,909,235 +0.18(+4.57%)
Jul 26, 2022 3.700 3.970 3.670 3.940 1,959,525 +0.22(+5.91%)
Jul 25, 2022 3.710 3.745 3.610 3.720 1,696,026 +0.04(+1.09%)
Jul 22, 2022 3.940 3.950 3.620 3.680 1,884,075 -0.29(-7.30%)
Jul 21, 2022 4.010 4.015 3.865 3.970 1,600,588 -0.05(-1.24%)
Jul 20, 2022 3.750 4.020 3.750 4.020 2,937,098 +0.26(+6.91%)
Jul 19, 2022 3.560 3.800 3.560 3.760 2,979,416 +0.26(+7.43%)
Jul 18, 2022 3.670 3.720 3.470 3.500 3,064,084 -0.08(-2.23%)
Jul 15, 2022 3.460 3.600 3.350 3.580 15,415,941 +0.17(+4.99%)
Jul 14, 2022 3.520 3.530 3.235 3.410 7,608,527 -0.12(-3.40%)
Jul 13, 2022 3.510 3.660 3.460 3.530 2,890,664 -0.05(-1.40%)
Jul 12, 2022 3.570 3.630 3.365 3.580 2,723,121 +0.05(+1.42%)
Jul 11, 2022 3.820 3.890 3.520 3.530 2,460,583 -0.30(-7.83%)
Jul 08, 2022 3.880 3.930 3.745 3.830 2,359,053 -0.10(-2.54%)
Jul 07, 2022 3.940 4.070 3.870 3.930 3,182,054 +0.03(+0.77%)
Jul 06, 2022 3.910 4.060 3.875 3.900 1,718,637 -0.03(-0.76%)
Jul 05, 2022 3.760 3.950 3.630 3.930 2,650,201 +0.18(+4.80%)
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.