Nektar Therapeutics (NKTR) Historical Stock Data
0.93 ↓0.01 (-1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NKTR is down -1.95% a day on average. There have been 13 days where Nektar Therapeutics closed green and 17 days where NKTR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 0.96 | 0.93 | ↓$0.03 (-3.30%) | 0.90 | 0.96 | 1.79M |
2024-12-19 | 0.92 | 0.94 | ↑$0.02 (2.43%) | 0.89 | 1.00 | 1.64M |
2024-12-18 | 1.02 | 0.93 | ↓$0.09 (-9.30%) | 0.92 | 1.04 | 1.52M |
2024-12-17 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 1.00 | 1.03 | 1.71M |
2024-12-16 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.05 | 1.03M |
2024-12-13 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.99 | 1.03 | 2.06M |
2024-12-12 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 1.00 | 1.04 | 2.16M |
2024-12-11 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 0.99 | 1.05 | 1.74M |
2024-12-10 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 0.99 | 1.06 | 1.86M |
2024-12-09 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.01 | 1.05 | 1.17M |
2024-12-06 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.00 | 1.07 | 1.43M |
2024-12-05 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.97 | 1.06 | 6.83M |
2024-12-04 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.01 | 1.11 | 6.10M |
2024-12-03 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.07 | 1.16 | 2.06M |
2024-12-02 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.15 | 1.21 | 1.11M |
2024-11-29 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.10 | 1.15 | 0.96M |
2024-11-27 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.08 | 1.15 | 1.68M |
2024-11-26 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.07 | 1.12 | 1.37M |
2024-11-25 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.07 | 1.12 | 2.48M |
2024-11-22 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.01 | 1.11 | 4.63M |
2024-11-21 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.98 | 1.04 | 1.46M |
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 |
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.