Nektar Therapeutics (NKTR)
0.90
0.00 (0.00%)
At close: Jan 15, 2025, 3:59 PM
0.88
-2.60%
After-hours Jan 15, 2025, 04:00 PM EST
NKTR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 0.99 | 0.99 | 0.87 | 0.90 | -0.06 | -6.25% | 1,111,437 |
| Jan 13, 2025 | 1.01 | 1.01 | 0.93 | 0.96 | -0.07 | -6.80% | 1,801,900 |
| Jan 10, 2025 | 1.10 | 1.12 | 1.02 | 1.03 | -0.11 | -9.65% | 1,651,400 |
| Jan 8, 2025 | 1.23 | 1.24 | 1.12 | 1.14 | -0.05 | -4.20% | 1,843,849 |
| Jan 7, 2025 | 1.17 | 1.25 | 1.14 | 1.19 | 0.02 | 1.71% | 2,525,700 |
| Jan 6, 2025 | 1.15 | 1.22 | 1.13 | 1.17 | 0.07 | 6.36% | 2,656,300 |
| Jan 3, 2025 | 0.96 | 1.16 | 0.96 | 1.10 | 0.14 | 14.58% | 2,795,418 |
| Jan 2, 2025 | 0.96 | 1.02 | 0.93 | 0.96 | 0.03 | 3.23% | 909,106 |
| Dec 31, 2024 | 0.92 | 0.96 | 0.91 | 0.93 | -0.01 | -1.06% | 1,113,207 |
| Dec 30, 2024 | 0.93 | 0.96 | 0.93 | 0.94 | -0.01 | -1.05% | 704,900 |
| Dec 27, 2024 | 0.91 | 0.96 | 0.90 | 0.95 | 0.00 | 0.00% | 1,098,147 |
| Dec 26, 2024 | 0.92 | 0.96 | 0.88 | 0.95 | 0.04 | 4.40% | 1,090,600 |
| Dec 24, 2024 | 0.89 | 0.91 | 0.89 | 0.91 | 0.01 | 1.11% | 505,700 |
| Dec 23, 2024 | 0.93 | 0.93 | 0.87 | 0.90 | -0.03 | -3.23% | 1,711,305 |
| Dec 20, 2024 | 0.96 | 0.96 | 0.90 | 0.93 | -0.01 | -1.06% | 1,787,433 |
| Dec 19, 2024 | 0.92 | 1.00 | 0.89 | 0.94 | 0.01 | 1.08% | 1,639,350 |
| Dec 18, 2024 | 1.02 | 1.04 | 0.92 | 0.93 | -0.09 | -8.82% | 1,515,937 |
| Dec 17, 2024 | 1.00 | 1.03 | 1.00 | 1.02 | 0.02 | 2.00% | 1,712,338 |
| Dec 16, 2024 | 1.00 | 1.05 | 1.00 | 1.00 | -0.01 | -0.99% | 1,027,900 |
| Dec 13, 2024 | 1.00 | 1.03 | 0.99 | 1.01 | 0.01 | 1.00% | 2,058,615 |
| Dec 12, 2024 | 1.02 | 1.04 | 1.00 | 1.00 | -0.02 | -1.96% | 2,159,278 |
| Dec 11, 2024 | 1.03 | 1.05 | 0.99 | 1.02 | 0.00 | 0.00% | 1,738,207 |
| Dec 10, 2024 | 1.03 | 1.06 | 0.99 | 1.02 | 0.01 | 0.99% | 1,857,300 |
| Dec 9, 2024 | 1.04 | 1.05 | 1.00 | 1.01 | -0.01 | -0.98% | 1,165,900 |
| Dec 6, 2024 | 1.05 | 1.07 | 1.00 | 1.02 | 0.00 | 0.00% | 1,428,506 |
| Dec 5, 2024 | 1.02 | 1.06 | 0.97 | 1.02 | 0.00 | 0.00% | 6,829,522 |
| Dec 4, 2024 | 1.06 | 1.11 | 1.01 | 1.02 | -0.05 | -4.67% | 6,098,924 |
| Dec 3, 2024 | 1.15 | 1.16 | 1.07 | 1.07 | -0.11 | -9.32% | 2,058,229 |
| Dec 2, 2024 | 1.15 | 1.21 | 1.15 | 1.18 | 0.04 | 3.51% | 1,109,605 |
| Nov 29, 2024 | 1.13 | 1.15 | 1.10 | 1.14 | 0.01 | 0.88% | 962,009 |
| Nov 27, 2024 | 1.11 | 1.15 | 1.08 | 1.13 | 0.06 | 5.61% | 1,675,945 |
| Nov 26, 2024 | 1.10 | 1.12 | 1.07 | 1.07 | -0.02 | -1.83% | 1,367,000 |
| Nov 25, 2024 | 1.07 | 1.12 | 1.07 | 1.09 | 0.04 | 3.81% | 2,480,718 |
| Nov 22, 2024 | 1.03 | 1.11 | 1.01 | 1.05 | 0.04 | 3.96% | 4,632,234 |
| Nov 21, 2024 | 1.00 | 1.04 | 0.98 | 1.01 | 0.01 | 1.00% | 1,455,425 |
| Nov 20, 2024 | 1.07 | 1.07 | 1.00 | 1.00 | -0.03 | -2.91% | 1,486,200 |
| Nov 19, 2024 | 1.02 | 1.04 | 1.00 | 1.03 | 0.00 | 0.00% | 1,502,325 |
| Nov 18, 2024 | 1.07 | 1.09 | 1.02 | 1.03 | -0.04 | -3.74% | 1,390,744 |
| Nov 15, 2024 | 1.20 | 1.20 | 1.04 | 1.07 | -0.10 | -8.55% | 3,766,833 |
| Nov 14, 2024 | 1.29 | 1.30 | 1.16 | 1.17 | -0.11 | -8.59% | 2,364,700 |
| Nov 13, 2024 | 1.33 | 1.37 | 1.28 | 1.28 | -0.03 | -2.29% | 883,703 |
| Nov 12, 2024 | 1.37 | 1.38 | 1.30 | 1.31 | -0.06 | -4.38% | 964,600 |
| Nov 11, 2024 | 1.40 | 1.42 | 1.36 | 1.37 | -0.03 | -2.14% | 1,302,678 |
| Nov 8, 2024 | 1.38 | 1.43 | 1.36 | 1.40 | 0.03 | 2.19% | 1,658,703 |
| Nov 7, 2024 | 1.41 | 1.42 | 1.33 | 1.37 | -0.02 | -1.44% | 1,865,400 |
| Nov 6, 2024 | 1.43 | 1.47 | 1.36 | 1.39 | -0.01 | -0.71% | 2,386,122 |
| Nov 5, 2024 | 1.34 | 1.41 | 1.34 | 1.40 | 0.07 | 5.26% | 2,624,200 |
| Nov 4, 2024 | 1.37 | 1.47 | 1.26 | 1.33 | 0.10 | 8.13% | 5,973,200 |
| Nov 1, 2024 | 1.21 | 1.26 | 1.21 | 1.23 | 0.04 | 3.36% | 842,100 |
| Oct 31, 2024 | 1.25 | 1.25 | 1.19 | 1.19 | -0.06 | -4.80% | 1,187,883 |