NKTR

Nektar Therapeutics Historical Data

NKTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 17.75 0.07 0.4% 17.68 17.80 17.365 780,846
Jun 14 2021 17.68 0.07 0.4% 17.72 18.13 17.57 831,463
Jun 11 2021 17.61 -0.23 -1.29% 17.85 17.87 17.43 673,421
Jun 10 2021 17.84 1.03 6.13% 16.97 17.93 16.675 1,326,425
Jun 09 2021 16.81 0.29 1.76% 16.68 17.165 16.59 1,048,981
Jun 08 2021 16.52 -0.02 -0.12% 16.61 16.94 16.42 1,360,609
Jun 07 2021 16.54 -0.59 -3.44% 16.97 17.07 15.97 2,373,455
Jun 04 2021 17.13 -0.74 -4.14% 17.857 17.96 17.09 1,075,937
Jun 03 2021 17.87 -0.02 -0.11% 17.55 18.10 17.55 564,730
Jun 02 2021 17.89 -0.19 -1.05% 18.13 18.35 17.7493 679,340
Jun 01 2021 18.08 0.01 0.06% 18.12 18.1909 17.75 635,334
May 31 2021 18.07 0.00 +0.00% 18.00 18.37 17.90 0
May 28 2021 18.07 0.11 0.61% 18.00 18.37 17.90 528,246
May 27 2021 17.96 -0.08 -0.44% 17.98 18.23 17.60 652,698
May 26 2021 18.04 0.47 2.68% 17.57 18.09 17.42 562,440
May 25 2021 17.57 -0.25 -1.4% 17.80 17.83 17.51 504,146
May 24 2021 17.82 -0.20 -1.11% 18.10 18.25 17.73 691,150
May 21 2021 18.02 -0.13 -0.72% 18.35 18.49 18.01 600,806
May 20 2021 18.15 -0.31 -1.68% 18.69 18.69 17.98 1,100,594
May 19 2021 18.46 0.33 1.82% 17.88 18.49 17.59 964,843
May 18 2021 18.13 -0.06 -0.33% 17.91 18.38 17.71 890,399
May 17 2021 18.19 -0.79 -4.16% 18.79 18.99 17.95 1,083,736
May 14 2021 18.98 0.12 0.64% 18.94 19.18 18.59 555,544
May 13 2021 18.86 0.29 1.56% 18.57 18.99 18.35 939,436
May 12 2021 18.57 -0.72 -3.73% 19.31 19.56 18.51 864,529
May 11 2021 19.29 -0.44 -2.23% 19.18 19.91 19.13 909,603
May 10 2021 19.73 -0.37 -1.84% 20.17 20.25 19.56 975,523
May 07 2021 20.10 1.58 8.53% 18.34 20.23 18.31 2,918,357
May 06 2021 18.52 -0.16 -0.86% 18.55 18.75 18.25 1,443,827
May 05 2021 18.68 -0.12 -0.64% 18.76 18.95 18.40 736,613
May 04 2021 18.80 -0.86 -4.37% 19.58 19.65 18.76 792,338
May 03 2021 19.66 0.05 0.25% 19.83 19.90 19.05 1,052,482
Apr 30 2021 19.61 -0.48 -2.39% 19.93 20.185 19.57 695,179
Apr 29 2021 20.09 -0.16 -0.79% 20.20 20.28 19.84 719,024
Apr 28 2021 20.25 0.16 0.8% 20.09 20.66 19.99 640,890
Apr 27 2021 20.09 -0.30 -1.47% 20.57 20.57 19.86 543,185
Apr 26 2021 20.39 0.71 3.61% 19.65 20.44 19.64 553,564
Apr 23 2021 19.68 -0.42 -2.09% 20.17 20.525 19.62 786,110
Apr 22 2021 20.10 0.37 1.88% 19.73 20.44 19.46 761,235
Apr 21 2021 19.73 0.92 4.89% 18.76 19.80 18.67 888,528
Apr 20 2021 18.81 0.01 0.05% 18.82 19.24 18.675 579,472
Apr 19 2021 18.80 -0.20 -1.05% 18.94 19.42 18.52 787,938
Apr 16 2021 19.00 -0.36 -1.86% 19.33 19.53 18.84 1,681,653
Apr 15 2021 19.36 0.22 1.15% 19.16 19.79 19.16 886,343
Apr 14 2021 19.14 0.45 2.41% 18.84 20.00 18.73 1,053,071
Apr 13 2021 18.69 0.01 0.05% 18.81 18.95 18.30 642,295
Apr 12 2021 18.68 0.05 0.27% 18.55 19.00 18.14 645,350
Apr 09 2021 18.63 -0.61 -3.17% 19.13 19.13 18.485 836,031
Apr 08 2021 19.24 -0.38 -1.94% 19.71 20.01 19.125 776,936
Apr 07 2021 19.62 -0.63 -3.11% 19.94 20.09 19.55 632,198
Apr 06 2021 20.25 0.17 0.85% 20.51 20.67 20.03 695,563
Apr 05 2021 20.08 -0.32 -1.57% 20.54 20.90 19.79 480,150
Apr 02 2021 20.40 0.00 +0.00% 20.21 20.89 19.78 0
Apr 01 2021 20.40 0.40 2.0% 20.21 20.89 19.78 791,296
Mar 31 2021 20.00 0.49 2.51% 19.62 20.32 19.48 1,196,889
Mar 30 2021 19.51 -0.06 -0.31% 19.49 19.845 18.88 743,046
Mar 29 2021 19.57 -0.42 -2.1% 19.85 20.22 19.53 529,296
Mar 26 2021 19.99 -0.34 -1.65% 20.32 20.90 19.44 607,743
Mar 25 2021 20.325 0.54 2.7% 19.70 20.59 19.59 880,938
Mar 24 2021 19.79 -0.84 -4.07% 20.70 20.795 19.70 736,179
Mar 23 2021 20.63 -1.75 -7.82% 21.87 22.188 20.32 1,068,430
Mar 22 2021 22.38 0.71 3.28% 21.53 22.62 21.47 725,741
Mar 19 2021 21.67 -0.43 -1.95% 22.26 22.67 21.59 1,790,990
Mar 18 2021 22.10 -0.98 -4.25% 23.25 23.50 21.99 819,654


Your Recent History
NASDAQ
NKTR
Nektar The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.