Nektar Therapeutics (NKTR) Historical Stock Data
1.32 ↓0.01 (-0.38%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NKTR is up 1.56% a day on average. There have been 20 days where Nektar Therapeutics closed green and 10 days where NKTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.36 | 1.32 | ↓$0.04 (-2.94%) | 1.29 | 1.37 | 1.05M |
| 2024-04-24 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.37 | 1.42 | 0.96M |
| 2024-04-23 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.31 | 1.43 | 1.10M |
| 2024-04-22 | 1.31 | 1.36 | ↑$0.05 (3.82%) | 1.29 | 1.41 | 1.97M |
| 2024-04-19 | 1.33 | 1.24 | ↓$0.09 (-6.77%) | 1.20 | 1.33 | 4.72M |
| 2024-04-18 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.27 | 1.36 | 3.58M |
| 2024-04-17 | 1.48 | 1.35 | ↓$0.13 (-8.78%) | 1.28 | 1.50 | 3.26M |
| 2024-04-16 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.45 | 1.58 | 1.59M |
| 2024-04-15 | 1.68 | 1.57 | ↓$0.11 (-6.55%) | 1.50 | 1.70 | 2.85M |
| 2024-04-12 | 1.58 | 1.67 | ↑$0.09 (5.70%) | 1.48 | 1.68 | 4.83M |
| 2024-04-11 | 1.40 | 1.58 | ↑$0.18 (12.86%) | 1.36 | 1.75 | 13.19M |
| 2024-04-10 | 1.21 | 1.29 | ↑$0.08 (6.61%) | 1.16 | 1.39 | 4.90M |
| 2024-04-09 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.24 | 1.34 | 2.08M |
| 2024-04-08 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.22 | 1.40 | 3.14M |
| 2024-04-05 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.26 | 1.47 | 5.03M |
| 2024-04-04 | 1.08 | 1.32 | ↑$0.24 (22.22%) | 1.08 | 1.39 | 11.16M |
| 2024-04-03 | 0.98 | 1.04 | ↑$0.06 (6.17%) | 0.95 | 1.13 | 3.57M |
| 2024-04-02 | 0.90 | 0.95 | ↑$0.05 (5.20%) | 0.90 | 1.02 | 3.60M |
| 2024-04-01 | 0.93 | 0.90 | ↓$0.03 (-2.78%) | 0.90 | 0.95 | 1.19M |
| 2024-03-28 | 0.88 | 0.93 | ↑$0.05 (6.16%) | 0.86 | 0.94 | 1.32M |
| 2024-03-27 | 0.88 | 0.89 | ↑$0.01 (0.58%) | 0.84 | 0.93 | 1.24M |
| 2024-03-26 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.89 | 0.93 | 1.47M |
| 2024-03-25 | 0.92 | 0.89 | ↓$0.03 (-3.47%) | 0.89 | 0.93 | 1.71M |
| 2024-03-22 | 0.90 | 0.91 | ↑$0.01 (1.50%) | 0.90 | 0.92 | 778.50K |
| 2024-03-21 | 0.91 | 0.90 | ↓$0.02 (-1.72%) | 0.89 | 0.93 | 771.75K |
| 2024-03-20 | 0.87 | 0.90 | ↑$0.03 (3.45%) | 0.87 | 0.91 | 682.92K |
| 2024-03-19 | 0.83 | 0.87 | ↑$0.04 (4.35%) | 0.83 | 0.91 | 0.96M |
| 2024-03-18 | 0.83 | 0.85 | ↑$0.02 (2.29%) | 0.83 | 0.86 | 493.72K |
| 2024-03-15 | 0.84 | 0.86 | ↑$0.02 (2.00%) | 0.83 | 0.87 | 870.44K |
| 2024-03-14 | 0.87 | 0.86 | ↓$0.01 (-1.15%) | 0.83 | 0.89 | 1.17M |
Create an account or log in to view more rows.
$NKTR used to this fuckery!! Not leaving no chance !
$NKTR buying all the dips.
$NKTR we need one good push to moon this.
$NKTR I love this stonk!
$NKTR now I buy
$NKTR today will be a nice green day LFG!!!
$NKTR This may be your last opportunity to buy on the cheap??
$NKTR come on I wana jump up and down
$NKTR I gave in! Bought more 100 shares
$NKTR more calls coming in