Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NKTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.32 | -0.06 | -4.35% | 1.36 | 1.37 | 1.29 | 1,053,701 |
| Apr 24 2024 | 1.38 | -0.04 | -2.82% | 1.37 | 1.42 | 1.37 | 958,231 |
| Apr 23 2024 | 1.42 | 0.06 | 4.41% | 1.39 | 1.43 | 1.31 | 1,101,016 |
| Apr 22 2024 | 1.36 | 0.12 | 9.68% | 1.31 | 1.41 | 1.29 | 1,970,173 |
| Apr 19 2024 | 1.24 | -0.08 | -6.06% | 1.33 | 1.33 | 1.20 | 4,717,655 |
| Apr 18 2024 | 1.32 | -0.03 | -2.22% | 1.32 | 1.36 | 1.27 | 3,575,769 |
| Apr 17 2024 | 1.35 | -0.14 | -9.40% | 1.48 | 1.50 | 1.28 | 3,261,712 |
| Apr 16 2024 | 1.49 | -0.08 | -5.10% | 1.47 | 1.575 | 1.45 | 1,589,365 |
| Apr 15 2024 | 1.57 | -0.10 | -5.99% | 1.68 | 1.70 | 1.50 | 2,847,014 |
| Apr 12 2024 | 1.67 | 0.09 | 5.70% | 1.58 | 1.675 | 1.48 | 4,830,589 |
| Apr 11 2024 | 1.58 | 0.29 | 22.48% | 1.40 | 1.75 | 1.36 | 13,191,240 |
| Apr 10 2024 | 1.29 | 0.04 | 3.20% | 1.21 | 1.39 | 1.16 | 4,903,377 |
| Apr 09 2024 | 1.25 | -0.06 | -4.58% | 1.30 | 1.34 | 1.24 | 2,072,741 |
| Apr 08 2024 | 1.31 | -0.02 | -1.13% | 1.34 | 1.395 | 1.22 | 3,136,592 |
| Apr 05 2024 | 1.325 | 0.00 | 0.38% | 1.32 | 1.47 | 1.26 | 5,023,055 |
| Apr 04 2024 | 1.32 | 0.28 | 26.92% | 1.08 | 1.39 | 1.08 | 11,146,042 |
| Apr 03 2024 | 1.04 | 0.09 | 9.47% | 0.9796 | 1.13 | 0.95 | 3,563,614 |
| Apr 02 2024 | 0.95 | 0.0459 | 5.08% | 0.903 | 1.02 | 0.89985 | 3,596,765 |
| Apr 01 2024 | 0.9041 | -0.0301 | -3.22% | 0.93 | 0.949 | 0.902 | 1,192,125 |
| Mar 28 2024 | 0.9342 | 0.0491 | 5.55% | 0.88 | 0.94 | 0.8626 | 1,315,948 |
| Mar 27 2024 | 0.8851 | -0.0149 | -1.66% | 0.88 | 0.9272 | 0.84 | 1,239,069 |
| Mar 26 2024 | 0.90 | 0.0119 | 1.34% | 0.90 | 0.9297 | 0.8902 | 1,467,835 |
| Mar 25 2024 | 0.8881 | -0.0254 | -2.78% | 0.92 | 0.9276 | 0.8881 | 1,708,461 |
| Mar 22 2024 | 0.9135 | 0.0162 | 1.81% | 0.90 | 0.9199 | 0.89501 | 778,487 |
| Mar 21 2024 | 0.8973 | -0.0027 | -0.30% | 0.913 | 0.927 | 0.8904 | 773,645 |
| Mar 20 2024 | 0.90 | 0.0318 | 3.66% | 0.87 | 0.91 | 0.8682 | 682,879 |
| Mar 19 2024 | 0.8682 | 0.0182 | 2.14% | 0.832 | 0.9086 | 0.832 | 959,836 |
| Mar 18 2024 | 0.85 | -0.0102 | -1.19% | 0.831 | 0.8598 | 0.831 | 492,243 |
| Mar 15 2024 | 0.8602 | 0.0002 | 0.02% | 0.8433 | 0.8683 | 0.83 | 870,438 |
| Mar 14 2024 | 0.86 | 0.01 | 1.18% | 0.87 | 0.89 | 0.83 | 1,174,828 |
| Mar 13 2024 | 0.85 | -0.04 | -4.49% | 0.8779 | 0.917 | 0.83 | 1,469,831 |
| Mar 12 2024 | 0.89 | 0.0583 | 7.01% | 0.83 | 0.917 | 0.83 | 1,460,056 |
| Mar 11 2024 | 0.8317 | -0.0774 | -8.51% | 0.90 | 0.929 | 0.8101 | 1,293,358 |
| Mar 08 2024 | 0.9091 | -0.0465 | -4.87% | 0.9453 | 1.00 | 0.90 | 1,325,465 |
| Mar 07 2024 | 0.9556 | 0.0457 | 5.02% | 0.90 | 0.9773 | 0.8801 | 1,807,219 |
| Mar 06 2024 | 0.9099 | 0.0258 | 2.92% | 0.88 | 0.93 | 0.86 | 2,828,781 |
| Mar 05 2024 | 0.8841 | -0.0159 | -1.77% | 0.8916 | 0.9274 | 0.836 | 5,747,864 |
| Mar 04 2024 | 0.90 | 0.12 | 15.38% | 0.96 | 1.08 | 0.8768 | 22,467,268 |
| Mar 01 2024 | 0.78 | 0.07 | 9.86% | 0.715 | 0.799 | 0.715 | 1,845,497 |
| Feb 29 2024 | 0.71 | -0.01 | -1.39% | 0.74 | 0.749 | 0.7015 | 995,060 |
| Feb 28 2024 | 0.72 | -0.03 | -4.00% | 0.77 | 0.78 | 0.7035 | 1,369,850 |
| Feb 27 2024 | 0.75 | 0.08 | 11.94% | 0.70 | 0.76 | 0.6726 | 1,861,373 |
| Feb 26 2024 | 0.67 | -0.0124 | -1.82% | 0.6824 | 0.7273 | 0.67 | 2,171,535 |
| Feb 23 2024 | 0.6824 | 0.0214 | 3.24% | 0.6496 | 0.695 | 0.6303 | 1,067,626 |
| Feb 22 2024 | 0.661 | -0.029 | -4.20% | 0.70 | 0.7265 | 0.65 | 999,613 |
| Feb 21 2024 | 0.69 | 0.0264 | 3.98% | 0.6888 | 0.711 | 0.664 | 1,034,439 |
| Feb 20 2024 | 0.6636 | -0.0483 | -6.78% | 0.73 | 0.73 | 0.66 | 1,751,858 |
| Feb 16 2024 | 0.7119 | -0.0281 | -3.80% | 0.72 | 0.734 | 0.676 | 1,193,503 |
| Feb 15 2024 | 0.74 | -0.03 | -3.90% | 0.78 | 0.78 | 0.73 | 1,935,889 |
| Feb 14 2024 | 0.77 | 0.115 | 17.56% | 0.6539 | 0.7871 | 0.65 | 2,388,270 |
| Feb 13 2024 | 0.655 | -0.057 | -8.01% | 0.7172 | 0.73 | 0.65 | 1,222,366 |
| Feb 12 2024 | 0.712 | 0.002 | 0.28% | 0.732 | 0.7573 | 0.70 | 1,293,621 |
| Feb 09 2024 | 0.71 | 0.025 | 3.65% | 0.7136 | 0.74 | 0.69 | 1,948,296 |
| Feb 08 2024 | 0.685 | 0.015 | 2.24% | 0.70 | 0.7644 | 0.6521 | 1,784,524 |
| Feb 07 2024 | 0.67 | -0.01 | -1.47% | 0.68 | 0.7138 | 0.6475 | 1,703,147 |
| Feb 06 2024 | 0.68 | 0.12 | 21.43% | 0.5687 | 0.68 | 0.5687 | 2,983,402 |
| Feb 05 2024 | 0.56 | 0.005 | 0.90% | 0.5551 | 0.5896 | 0.54 | 1,135,425 |
| Feb 02 2024 | 0.555 | -0.025 | -4.31% | 0.5569 | 0.5794 | 0.532 | 878,419 |
| Feb 01 2024 | 0.58 | 0.0377 | 6.95% | 0.55 | 0.58 | 0.5222 | 760,943 |
| Jan 31 2024 | 0.5423 | -0.0177 | -3.16% | 0.5432 | 0.5598 | 0.53 | 477,508 |
| Jan 30 2024 | 0.56 | 0.00 | 0.00% | 0.5441 | 0.60 | 0.5182 | 905,877 |
| Jan 29 2024 | 0.56 | 0.051 | 10.02% | 0.5139 | 0.56 | 0.5051 | 806,956 |
