Nektar Therapeutics (NKTR) Historical Stock Data
1.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NKTR is down -1.82% a day on average. There have been 9 days where Nektar Therapeutics closed green and 21 days where NKTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.07 | 1.00 | ↓$0.07 (-6.54%) | 1.00 | 1.07 | 1.49M |
| 2024-11-19 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.00 | 1.04 | 1.50M |
| 2024-11-18 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.02 | 1.09 | 1.39M |
| 2024-11-15 | 1.20 | 1.07 | ↓$0.13 (-10.83%) | 1.04 | 1.20 | 3.77M |
| 2024-11-14 | 1.29 | 1.17 | ↓$0.12 (-9.30%) | 1.16 | 1.30 | 2.36M |
| 2024-11-13 | 1.33 | 1.28 | ↓$0.05 (-3.76%) | 1.28 | 1.37 | 883.40K |
| 2024-11-12 | 1.37 | 1.31 | ↓$0.06 (-4.38%) | 1.30 | 1.38 | 0.96M |
| 2024-11-11 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.36 | 1.42 | 1.30M |
| 2024-11-08 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.36 | 1.43 | 1.66M |
| 2024-11-07 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.33 | 1.42 | 1.87M |
| 2024-11-06 | 1.43 | 1.39 | ↓$0.04 (-2.80%) | 1.36 | 1.47 | 2.39M |
| 2024-11-05 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.34 | 1.41 | 2.62M |
| 2024-11-04 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.27 | 1.47 | 5.97M |
| 2024-11-01 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.21 | 1.27 | 842.09K |
| 2024-10-31 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.19 | 1.25 | 1.19M |
| 2024-10-30 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.23 | 1.30 | 1.43M |
| 2024-10-29 | 1.36 | 1.27 | ↓$0.09 (-6.62%) | 1.25 | 1.38 | 1.93M |
| 2024-10-28 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.33 | 1.40 | 0.97M |
| 2024-10-25 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.30 | 1.38 | 1.06M |
| 2024-10-24 | 1.42 | 1.35 | ↓$0.07 (-4.93%) | 1.34 | 1.42 | 0.97M |
| 2024-10-23 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.38 | 1.47 | 884.02K |
| 2024-10-22 | 1.40 | 1.44 | ↑$0.04 (2.86%) | 1.39 | 1.45 | 705.27K |
| 2024-10-21 | 1.44 | 1.39 | ↓$0.05 (-3.47%) | 1.38 | 1.44 | 643.59K |
| 2024-10-18 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.39 | 1.49 | 1.32M |
| 2024-10-17 | 1.41 | 1.45 | ↑$0.04 (2.84%) | 1.37 | 1.48 | 2.80M |
| 2024-10-16 | 1.29 | 1.38 | ↑$0.09 (6.98%) | 1.29 | 1.38 | 3.91M |
| 2024-10-15 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.27 | 1.34 | 754.58K |
| 2024-10-14 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.29 | 1.39 | 1.59M |
| 2024-10-11 | 1.28 | 1.36 | ↑$0.08 (6.25%) | 1.28 | 1.37 | 1.27M |
| 2024-10-10 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.24 | 1.30 | 737.41K |
Create an account or log in to view more rows.
$NKTR who else excited??
$NKTR Buy the dip.
$NKTR Buy the dip
$NKTR come on bulls we can do it
don’t let bears win
$NKTR holding unfortunately lol
$NKTR This is how I feel everyday holding this gem.
$NKTR buying!
$NKTR take us to the moon
lets goooooo
$NKTR used to this fuckery!! Not leaving no chance !
$NKTR buying all the dips.