Nektar Therapeutics (NKTR) Historical Stock Data
3.88 ↓0.03 (-0.77%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, NKTR is up 0.30% a day on average. There have been 15 days where Nektar Therapeutics closed green and 15 days where NKTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 3.94 | 3.88 | ↓$0.06 (-1.52%) | 3.70 | 4.07 | 1.68M |
| 2022-05-19 | 3.80 | 3.91 | ↑$0.11 (2.89%) | 3.75 | 3.97 | 2.59M |
| 2022-05-18 | 3.83 | 3.80 | ↓$0.03 (-0.78%) | 3.73 | 3.98 | 2.82M |
| 2022-05-17 | 4.03 | 3.94 | ↓$0.09 (-2.23%) | 3.84 | 4.04 | 1.96M |
| 2022-05-16 | 3.95 | 3.88 | ↓$0.07 (-1.77%) | 3.86 | 4.08 | 2.96M |
| 2022-05-13 | 3.76 | 3.99 | ↑$0.23 (6.12%) | 3.76 | 4.06 | 2.49M |
| 2022-05-12 | 3.53 | 3.73 | ↑$0.20 (5.67%) | 3.52 | 3.80 | 2.99M |
| 2022-05-11 | 3.82 | 3.59 | ↓$0.23 (-6.02%) | 3.53 | 3.91 | 2.66M |
| 2022-05-10 | 3.79 | 3.87 | ↑$0.08 (2.11%) | 3.64 | 4.03 | 3.50M |
| 2022-05-09 | 4.30 | 3.71 | ↓$0.59 (-13.72%) | 3.67 | 4.30 | 5.03M |
| 2022-05-06 | 4.40 | 4.35 | ↓$0.05 (-1.14%) | 4.04 | 4.45 | 4.50M |
| 2022-05-05 | 4.61 | 4.44 | ↓$0.17 (-3.69%) | 4.33 | 4.61 | 2.20M |
| 2022-05-04 | 4.50 | 4.66 | ↑$0.16 (3.56%) | 4.27 | 4.68 | 2.53M |
| 2022-05-03 | 4.50 | 4.51 | ↑$0.01 (0.22%) | 4.44 | 4.71 | 3.51M |
| 2022-05-02 | 4.13 | 4.50 | ↑$0.37 (8.96%) | 4.12 | 4.52 | 4.02M |
| 2022-04-29 | 4.22 | 4.13 | ↓$0.09 (-2.13%) | 4.09 | 4.34 | 4.04M |
| 2022-04-28 | 4.29 | 4.21 | ↓$0.08 (-1.86%) | 3.88 | 4.29 | 6.37M |
| 2022-04-27 | 4.38 | 4.26 | ↓$0.12 (-2.74%) | 4.17 | 4.44 | 5.34M |
| 2022-04-26 | 4.64 | 4.33 | ↓$0.31 (-6.68%) | 4.30 | 4.73 | 3.99M |
| 2022-04-25 | 4.59 | 4.72 | ↑$0.13 (2.83%) | 4.51 | 4.77 | 2.70M |
| 2022-04-22 | 4.55 | 4.56 | ↑$0.01 (0.22%) | 4.40 | 4.64 | 2.67M |
| 2022-04-21 | 4.71 | 4.50 | ↓$0.21 (-4.46%) | 4.37 | 4.76 | 3.03M |
| 2022-04-20 | 4.58 | 4.66 | ↑$0.08 (1.75%) | 4.41 | 4.80 | 4.39M |
| 2022-04-19 | 4.79 | 4.63 | ↓$0.16 (-3.34%) | 4.53 | 4.92 | 6.20M |
| 2022-04-18 | 4.00 | 4.74 | ↑$0.74 (18.50%) | 3.78 | 4.78 | 20.77M |
| 2022-04-14 | 6.12 | 6.16 | ↑$0.04 (0.65%) | 5.98 | 6.26 | 9.07M |
| 2022-04-13 | 5.71 | 6.17 | ↑$0.46 (8.06%) | 5.61 | 6.23 | 4.42M |
| 2022-04-12 | 5.66 | 5.71 | ↑$0.05 (0.88%) | 5.63 | 5.96 | 5.59M |
| 2022-04-11 | 5.42 | 5.60 | ↑$0.18 (3.32%) | 5.39 | 5.67 | 3.47M |
| 2022-04-08 | 5.78 | 5.51 | ↓$0.27 (-4.67%) | 5.50 | 5.84 | 2.58M |
Create an account or log in to view more rows.
$NKTR has just been halted from trading due to volatility.
$NKTR has just been halted from trading due to volatility.
$NKTR the market is selling off
$NKTR GET IN mofos!!!
$NKTR BUY BUY BUY BUY
$NKTR HOLDING LONG AND STRONG!!!
$NKTR low volume today isn’t necessarily a bad thing
$NKTR time to make a big run Monday morning. Let's get it! ????????????????????????????
$NKTR bought more
$NKTR buy the dip!