Nektar Therapeutics (NKTR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0801 | 8.09172643701 | 0.9899 | 1.25 | 0.9899 | 2372370 | 1.15041237 | CS |
| 4 | 0.065 | 6.46766169154 | 1.005 | 1.25 | 0.8701 | 1525204 | 1.02639653 | CS |
| 12 | -0.37 | -25.6944444444 | 1.44 | 1.49 | 0.8701 | 1813635 | 1.12728316 | CS |
| 26 | -0.17 | -13.7096774194 | 1.24 | 1.5195 | 0.8701 | 1401117 | 1.20183056 | CS |
| 52 | 0.49 | 84.4827586207 | 0.58 | 1.928 | 0.48 | 1783326 | 1.18222263 | CS |
| 156 | -11.59 | -91.5481832543 | 12.66 | 12.76 | 0.4126 | 2802266 | 2.26244819 | CS |
| 260 | -21.51 | -95.2612931798 | 22.58 | 29 | 0.4126 | 2195558 | 6.16142984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735256100 | 0.9512 | 0.0434 | 4.78 | 0.92 | 0.9586 | 0.8829 | 1090568 |
| 1735077840 | 0.9078 | 0.0073 | 0.81 | 0.8917 | 0.9119 | 0.891 | 505654 |
| 1734996900 | 0.9005 | -0.0278 | -2.99 | 0.9283 | 0.9283 | 0.8701 | 1711305 |
| 1734737700 | 0.9283 | -0.0127 | -1.35 | 0.96 | 0.96 | 0.9 | 1787433 |
| 1734651300 | 0.941 | 0.0159 | 1.72 | 0.9187 | 1 | 0.89 | 1639349 |
| 1734564900 | 0.9251 | -0.0949 | -9.30 | 1.02 | 1.04 | 0.9173 | 1515608 |
| 1734478500 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 0.996 | 1709799 |
| 1734392100 | 1 | -0.01 | -0.99 | 1 | 1.05 | 1 | 1027853 |
| 1734132900 | 1.01 | 0.01 | 1.00 | 1 | 1.03 | 0.99 | 2058535 |
| 1734046500 | 1 | -0.02 | -1.96 | 1.02 | 1.04 | 1 | 2159178 |
| 1733960100 | 1.02 | 0 | 0.00 | 1.03 | 1.05 | 0.9947 | 1738167 |
| 1733873700 | 1.02 | 0.01 | 0.99 | 1.03 | 1.0599 | 0.99 | 1857284 |
| 1733787300 | 1.01 | -0.01 | -0.49 | 1.04 | 1.05 | 1.0049999 | 1165891 |
| 1733528100 | 1.0149999 | 0 | 0.00 | 1.05 | 1.065 | 1 | 1427586 |
| 1733441700 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.055 | 0.9708 | 6829520 |
| 1733355300 | 1.02 | -0.05 | -4.67 | 1.06 | 1.1063 | 1.01 | 6098864 |
| 1733268900 | 1.07 | -0.11 | -9.32 | 1.15 | 1.16 | 1.07 | 2058229 |
| 1733182500 | 1.18 | 0.04 | 3.51 | 1.15 | 1.21 | 1.15 | 1108105 |
| 1732917840 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.15 | 1.1 | 962009 |
| 1732750500 | 1.1299999 | 0.06 | 5.61 | 1.11 | 1.15 | 1.08 | 1675845 |
| 1732664100 | 1.07 | -0.02 | -1.83 | 1.1 | 1.12 | 1.07 | 1366970 |
| 1732577700 | 1.09 | 0.04 | 3.81 | 1.07 | 1.12 | 1.07 | 2431860 |
| 1732318500 | 1.05 | 0.04 | 3.96 | 1.03 | 1.11 | 1.01 | 4632207 |
| 1732232100 | 1.01 | 0.01 | 1.00 | 1 | 1.04 | 0.9793 | 1455317 |
| 1732145700 | 1 | -0.03 | -2.91 | 1.07 | 1.07 | 1 | 1486196 |
| 1732059300 | 1.03 | 0 | 0.00 | 1.02 | 1.04 | 1 | 1502325 |
| 1731972900 | 1.03 | -0.04 | -3.74 | 1.07 | 1.09 | 1.02 | 1390744 |
| 1731713700 | 1.07 | -0.1 | -8.55 | 1.2 | 1.2 | 1.04 | 3766353 |
| 1731627300 | 1.17 | -0.11 | -8.59 | 1.29 | 1.3 | 1.16 | 2364660 |
| 1731540900 | 1.28 | -0.03 | -2.29 | 1.33 | 1.3678999 | 1.28 | 883398 |
| 1731454500 | 1.31 | -0.06 | -4.38 | 1.37 | 1.375 | 1.3 | 964593 |
| 1731368100 | 1.37 | -0.03 | -2.14 | 1.4 | 1.42 | 1.355 | 1302478 |
| 1731108900 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.43 | 1.36 | 1658698 |
| 1731022500 | 1.37 | -0.02 | -1.44 | 1.41 | 1.42 | 1.325 | 1865381 |
| 1730936100 | 1.3899999 | -0.01 | -0.71 | 1.43 | 1.43 | 1.36 | 2303696 |
| 1730849700 | 1.4 | 0.07 | 5.26 | 1.34 | 1.41 | 1.34 | 2604125 |
| 1730763300 | 1.33 | 0.1 | 8.13 | 1.37 | 1.47 | 1.2649999 | 5969236 |
| 1730500500 | 1.23 | 0.04 | 3.36 | 1.21 | 1.2649999 | 1.208 | 842089 |
| 1730414100 | 1.19 | -0.06 | -4.80 | 1.25 | 1.25 | 1.19 | 1187683 |
| 1730327700 | 1.25 | -0.02 | -1.57 | 1.28 | 1.3 | 1.23 | 1434290 |
| 1730241300 | 1.27 | -0.09 | -6.62 | 1.36 | 1.3799999 | 1.25 | 1931609 |
| 1730154900 | 1.36 | 0.04 | 3.03 | 1.3799999 | 1.4 | 1.325 | 968006 |
| 1729895700 | 1.32 | -0.03 | -2.22 | 1.35 | 1.3799999 | 1.3 | 1061094 |
| 1729809300 | 1.35 | -0.06 | -4.26 | 1.42 | 1.42 | 1.34 | 967667 |
| 1729722900 | 1.41 | -0.03 | -2.08 | 1.44 | 1.47 | 1.375 | 884015 |
| 1729636500 | 1.44 | 0.05 | 3.60 | 1.4 | 1.45 | 1.3899999 | 705273 |
| 1729550100 | 1.3899999 | -0.02 | -1.42 | 1.44 | 1.44 | 1.3799999 | 643585 |
| 1729290900 | 1.41 | -0.04 | -2.76 | 1.44 | 1.49 | 1.3913 | 1324744 |
| 1729204500 | 1.45 | 0.07 | 5.07 | 1.41 | 1.48 | 1.37 | 2797468 |
| 1729118100 | 1.3799999 | 0.09 | 6.98 | 1.29 | 1.3799999 | 1.29 | 3905677 |
| 1729031700 | 1.29 | -0.03 | -2.27 | 1.31 | 1.335 | 1.27 | 754584 |
| 1728945300 | 1.32 | -0.04 | -2.94 | 1.37 | 1.3899999 | 1.29 | 1588300 |
| 1728686100 | 1.36 | 0.07 | 5.43 | 1.28 | 1.37 | 1.28 | 1266418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
