Historical Data for Nektar Therapeutics (NKTR)

$ 23.53   -0.14 (-0.59%) Volume: 1.23m 4:00 PM EST 21-Feb-2020
After Hours:  $ 23.39   -0.14 (-0.59%) Volume: 62.63k 7:48 PM EST 21-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 23.49 23.8899 23.21 23.53 1.23m -0.14 -0.59% 23.53 29m 12,342
02/20/20 22.80 23.93 22.49 23.67 1.35m 0.83 3.63% 23.67 31.66m 12,113
02/19/20 22.10 22.89 22.06 22.84 1.06m 0.79 3.58% 22.84 23.92m 10,855
02/18/20 23.06 23.16 22.00 22.05 1.36m -1.08 -4.67% 22.05 30.21m 12,294
02/14/20 22.97 23.60 22.47 23.13 2.17m 0.28 1.23% 23.13 50.19m 13,000
02/13/20 23.40 23.62 22.79 22.85 1.17m -0.625 -2.66% 22.85 26.87m 10,677
02/12/20 22.67 24.00 22.5605 23.475 2.47m 1.075 4.80% 23.475 58.17m 19,545
02/11/20 22.77 22.87 22.05 22.40 1.11m 0.04 0.18% 22.40 24.92m 10,951
02/10/20 22.21 22.92 22.05 22.36 1.28m -0.25 -1.11% 22.36 28.67m 11,690
02/07/20 22.66 22.98 22.48 22.61 841.72k -0.20 -0.88% 22.61 19.1m 9,135
02/06/20 22.93 23.15 22.52 22.81 1.3m -0.12 -0.52% 22.81 29.6m 13,497
02/05/20 22.33 23.35 22.20 22.93 1.73m 0.89 4.04% 22.93 39.7m 17,518
02/04/20 21.70 22.745 21.61 22.04 1.73m 0.50 2.32% 22.04 38.54m 13,379
02/03/20 20.75 21.7269 20.60 21.54 2.19m 1.65 8.30% 21.54 46.83m 17,768
01/31/20 20.18 20.23 19.56 19.89 1.53m -0.40 -1.97% 19.89 30.44m 13,991
01/30/20 20.44 20.68 19.84 20.29 1.27m -0.28 -1.36% 20.29 25.66m 12,796
01/29/20 20.32 20.93 20.26 20.57 1.47m 0.20 0.98% 20.57 30.44m 12,510
01/28/20 19.93 20.68 19.9084 20.37 1.36m 0.60 3.03% 20.37 27.69m 12,718
01/27/20 20.38 20.54 19.67 19.77 2.16m -1.36 -6.44% 19.77 43.16m 17,291
01/24/20 21.79 21.81 20.6102 21.13 1.9m -0.64 -2.94% 21.13 40.16m 16,074
01/23/20 21.95 22.20 21.36 21.77 1.59m -0.36 -1.63% 21.77 34.83m 13,001
01/22/20 22.55 22.97 22.10 22.13 1.49m -0.29 -1.29% 22.13 33.46m 11,550