Advertisement
U.S. markets closed

Nektar Therapeutics (NKTR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.6700+0.0900 (+5.70%)
At close: 04:00PM EDT
1.6100 -0.06 (-3.59%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20241.58001.68001.48001.67001.67004,830,600
Apr 11, 20241.40001.75001.36001.58001.580013,192,900
Apr 10, 20241.21001.39001.16001.29001.29004,903,900
Apr 09, 20241.30001.34001.24001.25001.25002,079,300
Apr 08, 20241.34001.40001.22001.31001.31003,136,600
Apr 05, 20241.32001.47001.26001.32001.32005,020,000
Apr 04, 20241.08001.39001.08001.32001.320011,157,400
Apr 03, 20240.98001.13000.95001.04001.04003,580,600
Apr 02, 20240.90001.02000.90000.95000.95003,597,400
Apr 01, 20240.93000.95000.90000.90000.90001,192,400
Mar 28, 20240.88000.94000.86000.93000.93001,316,200
Mar 27, 20240.88000.93000.84000.89000.89001,241,900
Mar 26, 20240.90000.93000.89000.90000.90001,467,800
Mar 25, 20240.92000.93000.89000.89000.89001,708,500
Mar 22, 20240.90000.92000.90000.91000.9100778,500
Mar 21, 20240.91000.93000.89000.90000.9000771,600
Mar 20, 20240.87000.91000.87000.90000.9000682,900
Mar 19, 20240.83000.91000.83000.87000.8700959,800
Mar 18, 20240.83000.86000.83000.85000.8500494,300
Mar 15, 20240.84000.87000.83000.86000.8600870,400
Mar 14, 20240.87000.89000.83000.86000.86001,174,800
Mar 13, 20240.88000.92000.83000.85000.85001,471,100
Mar 12, 20240.83000.92000.83000.89000.89001,460,300
Mar 11, 20240.90000.93000.81000.83000.83001,294,700
Mar 08, 20240.95001.00000.90000.91000.91001,325,400
Mar 07, 20240.90000.98000.88000.96000.96001,808,300
Mar 06, 20240.88000.93000.86000.91000.91002,828,800
Mar 05, 20240.89000.93000.84000.88000.88005,749,500
Mar 04, 20240.96001.08000.88000.90000.900022,497,600
Mar 01, 20240.72000.80000.72000.78000.78001,845,500
Feb 29, 20240.74000.75000.70000.71000.71001,000,500
Feb 28, 20240.77000.78000.70000.72000.72001,373,000
Feb 27, 20240.70000.76000.67000.75000.75001,862,400
Feb 26, 20240.68000.73000.67000.67000.67002,171,500
Feb 23, 20240.65000.70000.63000.68000.68001,067,600
Feb 22, 20240.70000.73000.65000.66000.66001,000,000
Feb 21, 20240.69000.71000.66000.69000.69001,034,800
Feb 20, 20240.73000.73000.66000.66000.66001,751,900
Feb 16, 20240.72000.73000.68000.71000.71001,193,500
Feb 15, 20240.78000.78000.73000.74000.74001,936,300
Feb 14, 20240.65000.79000.65000.77000.77002,388,300
Feb 13, 20240.72000.73000.65000.66000.66001,222,200
Feb 12, 20240.73000.76000.70000.71000.71001,293,600
Feb 09, 20240.71000.74000.69000.71000.71001,948,300
Feb 08, 20240.70000.76000.65000.69000.69001,784,500
Feb 07, 20240.68000.71000.65000.67000.67001,703,600
Feb 06, 20240.57000.68000.57000.68000.68002,994,200
Feb 05, 20240.56000.59000.54000.56000.56001,135,400
Feb 02, 20240.56000.58000.53000.56000.5600878,400
Feb 01, 20240.55000.58000.52000.58000.5800758,400
Jan 31, 20240.54000.56000.53000.54000.5400477,500
Jan 30, 20240.54000.60000.52000.56000.5600905,900
Jan 29, 20240.51000.56000.51000.56000.5600806,900
Jan 26, 20240.50000.54000.50000.51000.5100345,700
Jan 25, 20240.52000.54000.50000.51000.5100348,800
Jan 24, 20240.51000.52000.50000.51000.5100416,000
Jan 23, 20240.51000.54000.50000.51000.5100440,100
Jan 22, 20240.53000.56000.50000.51000.5100711,800
Jan 19, 20240.55000.55000.51000.53000.5300360,400
Jan 18, 20240.49000.55000.48000.55000.55001,048,800
Jan 17, 20240.52000.52000.49000.49000.4900809,800
Jan 16, 20240.53000.54000.50000.52000.52001,033,600
Jan 12, 20240.53000.55000.52000.53000.5300939,500
Jan 11, 20240.54000.58000.53000.54000.5400845,100
Jan 10, 20240.58000.58000.54000.55000.5500606,000
Jan 09, 20240.59000.59000.56000.56000.5600564,400
Jan 08, 20240.55000.60000.52000.59000.59001,745,300
Jan 05, 20240.55000.56000.53000.54000.5400660,200
Jan 04, 20240.56000.59000.54000.56000.5600789,400
Jan 03, 20240.60000.60000.53000.56000.56001,272,600
Jan 02, 20240.56000.60000.56000.59000.5900908,800
Dec 29, 20230.56000.59000.55000.56000.56001,582,700
Dec 28, 20230.51000.57000.51000.55000.55001,648,400
Dec 27, 20230.52000.54000.51000.51000.51001,461,200
Dec 26, 20230.52000.54000.51000.52000.52001,149,700
Dec 22, 20230.47000.52000.47000.51000.51001,214,400
Dec 21, 20230.46000.49000.46000.47000.4700707,500
Dec 20, 20230.47000.50000.46000.47000.47001,501,200
Dec 19, 20230.47000.49000.46000.48000.48001,392,100
Dec 18, 20230.49000.50000.47000.49000.4900704,200
Dec 15, 20230.49000.52000.47000.47000.47002,616,800
Dec 14, 20230.49000.54000.48000.53000.53002,397,200
Dec 13, 20230.46000.50000.46000.50000.50002,005,700
Dec 12, 20230.50000.50000.46000.46000.46001,249,100
Dec 11, 20230.49000.50000.48000.49000.49001,215,800
Dec 08, 20230.50000.52000.50000.51000.5100626,400
Dec 07, 20230.52000.52000.50000.51000.5100482,800
Dec 06, 20230.50000.52000.50000.52000.5200603,600
Dec 05, 20230.50000.53000.50000.51000.5100650,100
Dec 04, 20230.51000.53000.51000.52000.52001,050,600
Dec 01, 20230.50000.53000.47000.53000.53001,130,400
Nov 30, 20230.46000.50000.46000.49000.49001,411,700
Nov 29, 20230.44000.47000.43000.47000.47001,862,100
Nov 28, 20230.46000.46000.42000.42000.42001,893,300
Nov 27, 20230.49000.50000.45000.45000.45001,961,200
Nov 24, 20230.47000.52000.47000.50000.5000539,600
Nov 22, 20230.46000.49000.45000.49000.49001,065,800
Nov 21, 20230.51000.52000.47000.47000.47001,365,000
Nov 20, 20230.48000.52000.48000.52000.5200918,600
Nov 17, 20230.53000.53000.47000.48000.48001,275,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...