Nektar Therapeutics (NKTR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.27 | 1.34 | 1.21 | 669201 | 1.28413858 | CS |
| 4 | -0.01 | -0.78125 | 1.28 | 1.38 | 1.08 | 766948 | 1.25461714 | CS |
| 12 | 0.18 | 16.5137614679 | 1.09 | 1.5195 | 1.07 | 1086404 | 1.28218372 | CS |
| 26 | 0.438 | 52.6442307692 | 0.832 | 1.928 | 0.832 | 1680018 | 1.34759778 | CS |
| 52 | 0.5925 | 87.4538745387 | 0.6775 | 1.928 | 0.4126 | 1625228 | 0.99941719 | CS |
| 156 | -15.1 | -92.2419059255 | 16.37 | 19.37 | 0.4126 | 2814604 | 3.18489741 | CS |
| 260 | -18.86 | -93.6910084451 | 20.13 | 29 | 0.4126 | 2266347 | 7.44016729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.26 | -0.04 | -3.08 | 1.31 | 1.32 | 1.25 | 634448 |
| 1726612500 | 1.3 | 0.03 | 2.36 | 1.29 | 1.335 | 1.235 | 938220 |
| 1726526100 | 1.27 | -0.04 | -3.05 | 1.29 | 1.3 | 1.23 | 583342 |
| 1726266900 | 1.31 | 0.05 | 3.97 | 1.25 | 1.34 | 1.24 | 748112 |
| 1726180500 | 1.26 | 0.01 | 0.80 | 1.27 | 1.27 | 1.21 | 441884 |
| 1726094100 | 1.25 | 0.01 | 0.81 | 1.22 | 1.26 | 1.2 | 776390 |
| 1726007700 | 1.24 | 0.06 | 5.08 | 1.16 | 1.24 | 1.1399999 | 571046 |
| 1725921300 | 1.18 | 0.06 | 5.36 | 1.1299999 | 1.19 | 1.12 | 771850 |
| 1725662100 | 1.12 | -0.01 | -0.88 | 1.15 | 1.175 | 1.08 | 1139101 |
| 1725575700 | 1.1299999 | -0.11 | -8.87 | 1.25 | 1.25 | 1.12 | 789381 |
| 1725489300 | 1.24 | 0 | 0.00 | 1.24 | 1.29 | 1.22 | 1150821 |
| 1725402900 | 1.24 | -0.04 | -3.13 | 1.27 | 1.31 | 1.22 | 578622 |
| 1725057300 | 1.28 | 0.01 | 0.79 | 1.28 | 1.31 | 1.24 | 560727 |
| 1724970900 | 1.27 | 0.01 | 0.79 | 1.25 | 1.35 | 1.22 | 755414 |
| 1724884500 | 1.26 | 0.01 | 0.80 | 1.23 | 1.28 | 1.215 | 874646 |
| 1724798100 | 1.25 | -0.11 | -8.09 | 1.36 | 1.3799999 | 1.24 | 487382 |
| 1724711700 | 1.36 | 0.01 | 0.74 | 1.34 | 1.375 | 1.29 | 1337346 |
| 1724452500 | 1.35 | 0.15 | 12.03 | 1.22 | 1.35 | 1.21 | 1031787 |
| 1724366100 | 1.205 | -0.07 | -5.12 | 1.28 | 1.28 | 1.1911 | 401488 |
| 1724279700 | 1.27 | -0.01 | -0.78 | 1.3 | 1.31 | 1.24 | 560295 |
| 1724193300 | 1.28 | -0.05 | -3.76 | 1.34 | 1.34 | 1.23 | 1099950 |
| 1724106900 | 1.33 | 0.08 | 6.40 | 1.25 | 1.33 | 1.23 | 1205992 |
| 1723847700 | 1.25 | 0.06 | 5.04 | 1.2 | 1.26 | 1.17 | 654892 |
| 1723761300 | 1.19 | 0.05 | 4.39 | 1.15 | 1.25 | 1.1379999 | 903137 |
| 1723674900 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.185 | 1.12 | 1211817 |
| 1723588500 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.19 | 1.08 | 822034 |
| 1723502100 | 1.11 | 0 | 0.00 | 1.11 | 1.15 | 1.09 | 957115 |
| 1723242900 | 1.11 | -0.1 | -8.26 | 1.16 | 1.21 | 1.11 | 1130117 |
| 1723156500 | 1.21 | 0.03 | 2.54 | 1.18 | 1.22 | 1.1399999 | 1013156 |
| 1723070100 | 1.18 | 0.01 | 0.85 | 1.18 | 1.21 | 1.16 | 1329032 |
| 1722983700 | 1.17 | 0 | 0.00 | 1.16 | 1.19 | 1.12 | 1135091 |
| 1722897300 | 1.17 | -0.03 | -2.50 | 1.1 | 1.23 | 1.0805 | 1109900 |
| 1722638100 | 1.2 | -0.07 | -5.51 | 1.22 | 1.27 | 1.18 | 1059521 |
| 1722551700 | 1.27 | -0.07 | -5.22 | 1.34 | 1.34 | 1.23 | 998352 |
| 1722465300 | 1.34 | -0.05 | -3.60 | 1.3899999 | 1.41 | 1.32 | 768411 |
| 1722378900 | 1.3899999 | 0.03 | 2.21 | 1.3899999 | 1.43 | 1.34 | 979157 |
| 1722292500 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.42 | 1.32 | 840707 |
| 1722033300 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.41 | 1.305 | 912287 |
| 1721946900 | 1.37 | -0.04 | -2.84 | 1.43 | 1.43 | 1.325 | 1045892 |
| 1721860500 | 1.41 | -0.07 | -4.73 | 1.47 | 1.5 | 1.3899999 | 940698 |
| 1721774100 | 1.48 | 0.02 | 1.37 | 1.45 | 1.5 | 1.43 | 724936 |
| 1721687700 | 1.46 | 0.07 | 5.04 | 1.3899999 | 1.49 | 1.3799999 | 1269563 |
| 1721428500 | 1.3899999 | 0.04 | 2.96 | 1.36 | 1.435 | 1.301 | 1050430 |
| 1721342100 | 1.35 | -0.1 | -6.90 | 1.45 | 1.47 | 1.32 | 807316 |
| 1721255700 | 1.45 | -0.02 | -1.36 | 1.43 | 1.5195 | 1.4 | 1695268 |
| 1721169300 | 1.47 | 0.07 | 5.00 | 1.43 | 1.5 | 1.4004 | 1346181 |
| 1721082900 | 1.4 | -0.02 | -1.41 | 1.43 | 1.46 | 1.34 | 1864200 |
| 1720823700 | 1.42 | 0.06 | 4.41 | 1.35 | 1.46 | 1.3201 | 2213340 |
| 1720737300 | 1.36 | 0.03 | 2.26 | 1.35 | 1.42 | 1.32 | 1914968 |
| 1720650900 | 1.33 | 0.1 | 8.13 | 1.24 | 1.33 | 1.21 | 1599561 |
| 1720564500 | 1.23 | -0.01 | -0.81 | 1.24 | 1.2649999 | 1.2 | 1118462 |
| 1720478100 | 1.24 | -0.05 | -3.88 | 1.28 | 1.34 | 1.22 | 1415007 |
| 1720218900 | 1.29 | -0.01 | -0.77 | 1.31 | 1.335 | 1.18 | 2300117 |
| 1720040640 | 1.3 | 0.13 | 11.11 | 1.17 | 1.33 | 1.17 | 1445714 |
| 1719959700 | 1.17 | -0.05 | -4.10 | 1.2 | 1.25 | 1.1 | 1432921 |
| 1719873300 | 1.22 | 0.08 | 7.02 | 1.25 | 1.31 | 1.1299999 | 2353532 |
| 1719614100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1719527700 | 1.1399999 | 0.05 | 5.07 | 1.09 | 1.19 | 1.07 | 2123976 |
| 1719441300 | 1.085 | 0.01 | 1.40 | 1.08 | 1.12 | 1.01 | 1708054 |
| 1719354900 | 1.07 | -0.1 | -8.55 | 1.16 | 1.16 | 1.06 | 1779669 |
| 1719268500 | 1.17 | 0.01 | 0.86 | 1.12 | 1.24 | 1.09 | 2201087 |
| 1719009300 | 1.16 | 0.07 | 6.42 | 1.08 | 1.17 | 1.04 | 2574635 |
| 1718922900 | 1.09 | -0.05 | -4.39 | 1.1399999 | 1.19 | 1.06 | 1271144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
