Nektar Therapeutics (NKTR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0884 | -9.93258426966 | 0.89 | 0.9401 | 0.7522 | 1507488 | 0.84037455 | CS |
| 4 | 0.0315 | 4.090377873 | 0.7701 | 0.9639 | 0.7522 | 1418952 | 0.84817154 | CS |
| 12 | -0.1551 | -16.2119786767 | 0.9567 | 1.25 | 0.65 | 2082157 | 0.8717148 | CS |
| 26 | -0.3384 | -29.6842105263 | 1.14 | 1.49 | 0.65 | 1919405 | 1.01819702 | CS |
| 52 | -0.0784 | -8.90909090909 | 0.88 | 1.928 | 0.65 | 1797270 | 1.17869429 | CS |
| 156 | -4.8684 | -85.8624338624 | 5.67 | 6.255 | 0.4126 | 2729683 | 1.7357705 | CS |
| 260 | -16.1084 | -95.2596096984 | 16.91 | 26.75 | 0.4126 | 2185816 | 5.27289322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 0.8016 | -0.0357 | -4.26 | 0.8209999 | 0.8351499 | 0.7522 | 2250754 |
| 1742942100 | 0.8373 | -0.0233 | -2.71 | 0.8601 | 0.89 | 0.812 | 1476497 |
| 1742855700 | 0.8606 | -0.0031 | -0.36 | 0.87 | 0.923 | 0.8199999 | 1585562 |
| 1742596500 | 0.8637 | -0.0096 | -1.10 | 0.8545 | 0.87 | 0.8232 | 1406664 |
| 1742510100 | 0.8733 | -0.0239 | -2.66 | 0.89 | 0.9401 | 0.8542 | 817961 |
| 1742423700 | 0.8972 | 0.017 | 1.93 | 0.87 | 0.8993 | 0.8438 | 690880 |
| 1742337300 | 0.8802 | -0.0291 | -3.20 | 0.91 | 0.9211 | 0.85065 | 1072893 |
| 1742250900 | 0.9093 | 0.0125 | 1.39 | 0.92 | 0.9639 | 0.88 | 2093677 |
| 1741991700 | 0.8968 | 0.0814 | 9.98 | 0.8998 | 0.95 | 0.8421 | 2533602 |
| 1741905300 | 0.8154 | -0.0046 | -0.56 | 0.8766 | 0.93 | 0.805 | 1373382 |
| 1741818900 | 0.8199999 | 0.0007999 | 0.10 | 0.8405 | 0.85 | 0.7951 | 1718782 |
| 1741732500 | 0.8192 | -0.0008 | -0.10 | 0.81 | 0.8476 | 0.79 | 1316877 |
| 1741646100 | 0.8199999 | -0.058 | -6.61 | 0.835 | 0.85135 | 0.795 | 1288027 |
| 1741390500 | 0.878 | 0.0168 | 1.95 | 0.86 | 0.8889 | 0.8415 | 841338 |
| 1741304100 | 0.8612 | 0.0033 | 0.38 | 0.8538 | 0.9298 | 0.81625 | 1442268 |
| 1741217700 | 0.8579 | 0.0141 | 1.67 | 0.85 | 0.8787 | 0.8343 | 872145 |
| 1741131300 | 0.8438 | 0.0419001 | 5.23 | 0.8 | 0.8682 | 0.77 | 1840673 |
| 1741044900 | 0.8018999 | -0.0381 | -4.54 | 0.8626 | 0.8626 | 0.8005 | 1289911 |
| 1740785700 | 0.84 | 0.0438 | 5.50 | 0.7874 | 0.85 | 0.7801 | 1159686 |
| 1740699300 | 0.7962 | 0.0161 | 2.06 | 0.7701 | 0.8447 | 0.761 | 1307455 |
| 1740612900 | 0.7801 | -0.0904 | -10.38 | 0.86 | 0.91 | 0.78 | 2356588 |
| 1740526500 | 0.8705 | 0.0255 | 3.02 | 0.8250999 | 0.9191 | 0.8 | 2801493 |
| 1740440100 | 0.845 | -0.0872 | -9.35 | 0.9028 | 0.9481 | 0.8320999 | 2305651 |
| 1740180900 | 0.9322 | -0.0247 | -2.58 | 0.98 | 0.9999 | 0.9247 | 1218167 |
| 1740094500 | 0.9569 | -0.0431 | -4.31 | 0.98 | 0.981 | 0.9199 | 1652384 |
| 1740008100 | 1 | -0.06 | -5.66 | 1.03 | 1.0377 | 0.969 | 3408246 |
| 1739921700 | 1.06 | 0.08 | 7.88 | 1.02 | 1.06 | 0.9811 | 3005967 |
| 1739576100 | 0.9826 | 0.0908 | 10.18 | 0.93 | 1.08 | 0.9005 | 6879514 |
| 1739489700 | 0.8918 | 0.1608 | 22.00 | 0.81 | 0.9433 | 0.7705 | 8083961 |
| 1739403300 | 0.731 | 0.0678 | 10.22 | 0.6635 | 0.7788 | 0.65 | 4866610 |
| 1739316900 | 0.6632 | -0.0368 | -5.26 | 0.705 | 0.7099 | 0.65 | 4156383 |
| 1739230500 | 0.7 | 0.024 | 3.55 | 0.7 | 0.715 | 0.67 | 8403231 |
| 1738971300 | 0.676 | -0.025 | -3.57 | 0.71 | 0.72 | 0.6618 | 3372823 |
| 1738884900 | 0.701 | -0.059 | -7.76 | 0.7546 | 0.779999 | 0.7000999 | 1712408 |
| 1738798500 | 0.76 | -0.0188 | -2.41 | 0.76 | 0.8109 | 0.7211 | 3124847 |
| 1738712100 | 0.7788 | -0.0301 | -3.72 | 0.8 | 0.8189999 | 0.7711 | 1598245 |
| 1738625700 | 0.8088999 | -0.0184 | -2.22 | 0.8273 | 0.8565 | 0.8013 | 790843 |
| 1738366500 | 0.8273 | -0.0233 | -2.74 | 0.8425 | 0.8721 | 0.8250999 | 796353 |
| 1738280100 | 0.8506 | 0.0135 | 1.61 | 0.859 | 0.8596 | 0.8231 | 1000198 |
| 1738193700 | 0.8371 | -0.0029 | -0.35 | 0.8245 | 0.8671 | 0.8001 | 1663290 |
| 1738107300 | 0.84 | -0.0354 | -4.04 | 0.87 | 0.8759 | 0.84 | 1107926 |
| 1738020900 | 0.8754 | -0.0095 | -1.07 | 0.89 | 0.919799 | 0.86 | 1335644 |
| 1737761700 | 0.8849 | -0.0331 | -3.61 | 0.89 | 0.8979 | 0.8708 | 1494291 |
| 1737675300 | 0.918 | 0 | 0.00 | 0.918 | 0.918 | 0.918 | 0 |
| 1737588900 | 0.918 | 0.014 | 1.55 | 0.92 | 0.9559 | 0.885 | 735109 |
| 1737502500 | 0.904 | 0.012 | 1.35 | 0.91 | 0.935 | 0.8399 | 831553 |
| 1737156900 | 0.892 | 0.0003 | 0.03 | 0.89 | 0.9376 | 0.8801 | 1792832 |
| 1737070500 | 0.8917 | -0.0136 | -1.50 | 0.9019 | 0.9291 | 0.8802 | 1103606 |
| 1736984100 | 0.9053 | 0.0053 | 0.59 | 0.9295 | 0.9625 | 0.9 | 1341825 |
| 1736897700 | 0.9 | -0.0613 | -6.38 | 0.99 | 0.99 | 0.8712 | 1111712 |
| 1736811300 | 0.9613 | -0.0687 | -6.67 | 1.01 | 1.01 | 0.93 | 1801891 |
| 1736552100 | 1.03 | -0.11 | -9.65 | 1.1 | 1.12 | 1.02 | 1650697 |
| 1736379300 | 1.1399999 | -0.05 | -4.20 | 1.23 | 1.24 | 1.12 | 1843848 |
| 1736292900 | 1.19 | 0.02 | 1.71 | 1.17 | 1.25 | 1.1400999 | 2525696 |
| 1736206500 | 1.17 | 0.07 | 6.36 | 1.15 | 1.22 | 1.1299999 | 2643533 |
| 1735947300 | 1.1 | 0.14 | 14.46 | 0.96 | 1.16 | 0.96 | 2795303 |
| 1735860900 | 0.961 | 0.031 | 3.33 | 0.9567 | 1.02 | 0.93 | 909106 |
| 1735688100 | 0.93 | -0.014 | -1.48 | 0.92 | 0.9603 | 0.9101 | 1113207 |
| 1735601700 | 0.944 | -0.0052 | -0.55 | 0.9301 | 0.958 | 0.93 | 703659 |
| 1735342500 | 0.9492 | -0.002 | -0.21 | 0.9135 | 0.9649 | 0.9031 | 1098147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
