Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nektar Therapeutics (NQ: NKTR )

1.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.500 5.080 4.370 5.028 347,240 +0.53(+11.73%)
Sep 27, 2002 4.980 5.040 4.480 4.500 154,400 -0.48(-9.64%)
Sep 26, 2002 4.990 5.000 4.710 4.980 201,049 +0.00(+0.00%)
Sep 25, 2002 4.200 4.980 4.000 4.980 597,266 +0.85(+20.58%)
Sep 24, 2002 4.310 4.360 3.800 4.130 866,400 -0.20(-4.62%)
Sep 23, 2002 5.050 5.250 4.310 4.330 622,500 -0.72(-14.26%)
Sep 20, 2002 5.010 5.390 4.890 5.050 1,066,759 +0.12(+2.43%)
Sep 19, 2002 5.510 5.510 4.850 4.930 761,500 -0.60(-10.83%)
Sep 18, 2002 5.889 5.970 5.450 5.529 339,691 -0.33(-5.65%)
Sep 17, 2002 6.120 6.190 5.850 5.860 216,500 -0.25(-4.09%)
Sep 16, 2002 6.270 6.401 5.960 6.110 125,302 -0.19(-3.02%)
Sep 13, 2002 6.120 6.300 6.061 6.300 73,700 +0.02(+0.32%)
Sep 12, 2002 6.440 6.440 6.200 6.280 75,500 -0.09(-1.41%)
Sep 11, 2002 6.110 6.460 6.110 6.370 107,700 +0.13(+2.08%)
Sep 10, 2002 6.299 6.310 6.100 6.240 132,544 -0.15(-2.35%)
Sep 09, 2002 6.250 6.390 5.950 6.390 207,743 +0.14(+2.24%)
Sep 06, 2002 6.210 6.450 6.170 6.250 142,400 +0.26(+4.27%)
Sep 05, 2002 6.460 6.489 5.910 5.994 195,600 -0.48(-7.36%)
Sep 04, 2002 6.250 6.470 6.000 6.470 232,976 +0.22(+3.52%)
Sep 03, 2002 6.520 6.640 6.250 6.250 358,227 -0.30(-4.58%)
Aug 30, 2002 6.751 6.950 6.520 6.550 124,800 -0.21(-3.11%)
Aug 29, 2002 6.560 7.000 6.540 6.760 93,028 +0.10(+1.50%)
Aug 28, 2002 6.750 7.070 6.650 6.660 622,400 -0.11(-1.62%)
Aug 27, 2002 7.420 7.450 6.770 6.770 224,800 -0.66(-8.88%)
Aug 26, 2002 7.290 7.510 7.050 7.430 229,742 +0.15(+2.06%)
Aug 23, 2002 7.470 7.470 7.280 7.280 150,700 -0.17(-2.28%)
Aug 22, 2002 7.670 7.701 7.410 7.450 174,700 -0.16(-2.10%)
Aug 21, 2002 7.400 7.610 7.310 7.610 168,566 +0.16(+2.16%)
Aug 20, 2002 7.370 7.650 7.260 7.449 172,878 -0.05(-0.68%)
Aug 16, 2002 7.500 7.840 7.450 7.500 189,952 -0.25(-3.23%)
Aug 15, 2002 7.900 8.290 7.450 7.750 244,376 -0.10(-1.27%)
Aug 14, 2002 7.670 8.280 7.320 7.850 293,300 +0.12(+1.55%)
Aug 13, 2002 8.300 8.300 7.650 7.730 279,900 -0.67(-7.98%)
Aug 12, 2002 7.870 8.400 7.410 8.400 259,844 +1.40(+20.00%)
Aug 07, 2002 7.000 7.500 6.760 7.000 668,100 -0.05(-0.71%)
Aug 06, 2002 6.610 7.050 6.501 7.050 300,800 +0.48(+7.31%)
Aug 05, 2002 7.260 7.300 6.500 6.570 338,901 -0.43(-6.14%)
Aug 02, 2002 7.430 7.450 6.880 7.000 206,372 -0.35(-4.76%)
Aug 01, 2002 7.420 7.500 7.300 7.350 179,775 -0.16(-2.13%)
Jul 31, 2002 7.200 7.550 6.860 7.510 277,900 +0.15(+2.04%)
Jul 30, 2002 7.700 7.700 6.810 7.360 750,472 -0.33(-4.29%)
Jul 29, 2002 7.230 7.690 7.151 7.690 281,300 +0.51(+7.10%)
Jul 26, 2002 7.060 7.200 6.600 7.180 180,324 +0.38(+5.59%)
Jul 25, 2002 7.420 7.570 6.630 6.800 929,015 -0.60(-8.11%)
Jul 24, 2002 7.010 7.580 6.800 7.400 450,384 +0.39(+5.56%)
Jul 23, 2002 7.350 7.700 7.010 7.010 330,300 -0.29(-3.97%)
Jul 22, 2002 7.140 7.710 6.910 7.300 346,024 +0.01(+0.14%)
Jul 19, 2002 7.760 7.780 7.222 7.290 433,200 -0.78(-9.67%)
Jul 17, 2002 7.310 8.240 7.160 8.070 907,000 +1.21(+17.64%)
Jul 12, 2002 7.000 7.320 6.790 6.860 420,600 +0.04(+0.59%)
Jul 11, 2002 6.970 7.000 6.681 6.820 328,600 +0.01(+0.15%)
Jul 10, 2002 7.150 7.230 6.610 6.810 493,100 -0.38(-5.29%)
Jul 09, 2002 7.400 7.400 7.190 7.190 407,900 -0.21(-2.84%)
Jul 08, 2002 8.050 8.280 7.570 7.400 333,900 -0.65(-8.07%)
Jul 05, 2002 7.150 8.050 7.110 8.050 146,100 +0.76(+10.43%)
Jul 04, 2002 7.700 7.850 6.930 7.290 624,100 +0.00(+0.00%)
Jul 03, 2002 7.700 7.850 6.930 7.290 624,100 -0.21(-2.80%)
Jul 02, 2002 7.600 8.130 7.210 7.500 715,400 -0.24(-3.10%)
Jul 01, 2002 9.540 9.550 7.620 7.740 1,232,600 -2.19(-22.05%)
Jun 28, 2002 9.300 10.00 8.850 9.930 2,461,200 +0.83(+9.12%)
Jun 27, 2002 8.240 9.160 8.170 9.100 699,000 +0.93(+11.38%)
Jun 26, 2002 7.700 8.292 7.610 8.170 303,200 +0.23(+2.90%)
Jun 25, 2002 8.090 8.200 7.850 7.940 694,700 +0.40(+5.31%)
Jun 21, 2002 7.560 7.920 7.530 7.540 420,100 -0.17(-2.20%)
Jun 20, 2002 7.800 7.910 7.250 7.710 461,500 -0.04(-0.52%)
Jun 19, 2002 7.450 7.980 7.210 7.750 669,400 +0.50(+6.90%)
Jun 18, 2002 6.981 7.740 6.820 7.250 584,000 +0.45(+6.62%)
Jun 17, 2002 6.400 7.000 6.370 6.800 683,200 +0.50(+7.94%)
Jun 14, 2002 6.380 6.450 6.120 6.300 442,100 -0.06(-0.94%)
Jun 12, 2002 6.040 6.370 5.910 6.360 579,400 +0.49(+8.37%)
Jun 11, 2002 6.760 6.850 5.851 5.869 761,300 -0.86(-12.79%)
Jun 10, 2002 6.850 7.050 6.700 6.730 196,900 -0.13(-1.90%)
Jun 07, 2002 6.780 6.960 6.310 6.860 549,100 +0.02(+0.29%)
Jun 06, 2002 7.300 7.300 6.640 6.840 296,400 -0.55(-7.44%)
Jun 05, 2002 6.990 7.390 6.910 7.390 347,100 +0.06(+0.82%)
May 31, 2002 7.280 7.600 7.280 7.330 173,800 -0.04(-0.54%)
May 28, 2002 7.380 7.400 7.170 7.370 100,600 +0.01(+0.14%)
May 27, 2002 7.450 7.550 7.270 7.360 421,600 +0.00(+0.00%)
May 24, 2002 7.450 7.550 7.270 7.360 421,600 -0.22(-2.90%)
May 23, 2002 6.930 7.630 6.900 7.580 375,500 +0.54(+7.67%)
May 22, 2002 7.339 7.340 6.930 7.040 325,000 -0.24(-3.30%)
May 21, 2002 7.251 7.330 7.070 7.280 291,400 +0.03(+0.41%)
May 20, 2002 7.330 7.450 7.151 7.250 193,900 -0.10(-1.36%)
May 17, 2002 6.980 7.790 6.880 7.350 1,226,000 -0.50(-6.37%)
May 16, 2002 7.530 8.470 7.250 7.850 933,500 +0.35(+4.67%)
May 15, 2002 7.370 7.500 7.220 7.500 249,400 +0.10(+1.35%)
May 14, 2002 7.380 7.510 7.150 7.400 270,600 +0.15(+2.07%)
May 13, 2002 7.400 7.500 6.900 7.250 312,300 -0.05(-0.68%)
May 10, 2002 7.090 7.390 6.350 7.300 478,400 +0.30(+4.29%)
May 09, 2002 7.270 7.390 6.800 7.000 379,600 -0.15(-2.10%)
May 08, 2002 7.440 7.450 7.110 7.150 642,100 +0.07(+0.99%)
May 07, 2002 7.960 7.960 7.150 7.080 498,500 -0.42(-5.60%)
May 06, 2002 8.420 8.450 7.500 7.500 273,900 -0.70(-8.54%)
May 03, 2002 8.310 8.500 7.760 8.200 384,800 -0.08(-0.97%)
May 02, 2002 7.500 8.650 7.410 8.280 1,164,100 +0.67(+8.80%)
May 01, 2002 7.680 7.830 7.510 7.610 237,800 -0.29(-3.67%)
Apr 30, 2002 7.610 7.920 7.400 7.900 550,100 +0.03(+0.38%)
Apr 29, 2002 8.340 8.350 7.820 7.870 637,900 -0.26(-3.20%)
Apr 26, 2002 8.265 8.360 8.040 8.130 408,200 -0.19(-2.28%)
Apr 25, 2002 8.200 8.430 8.150 8.320 213,300 -0.04(-0.48%)
Apr 24, 2002 8.360 8.750 8.350 8.360 315,500 -0.08(-0.95%)
Apr 23, 2002 8.270 8.540 8.250 8.440 197,500 -0.06(-0.71%)
Apr 22, 2002 8.760 8.770 8.260 8.500 354,200 -0.26(-2.97%)
Apr 19, 2002 9.690 9.700 8.750 8.760 496,300 -0.71(-7.50%)
Apr 18, 2002 8.390 9.490 8.350 9.470 706,600 +1.09(+13.01%)
Apr 17, 2002 8.310 8.650 8.070 8.380 565,700 +0.17(+2.07%)
Apr 16, 2002 8.270 8.500 8.150 8.210 380,800 -0.18(-2.15%)
Apr 15, 2002 8.600 8.810 8.050 8.390 502,100 -0.11(-1.29%)
Apr 12, 2002 8.530 8.580 8.250 8.500 564,400 -0.08(-0.96%)
Apr 11, 2002 8.650 8.750 8.500 8.582 307,100 -0.12(-1.36%)
Apr 10, 2002 8.510 8.850 8.460 8.700 645,600 +0.17(+1.99%)
Apr 09, 2002 8.870 9.100 8.460 8.530 511,100 -0.43(-4.80%)
Apr 08, 2002 9.030 9.040 8.600 8.960 548,000 -0.21(-2.29%)
Apr 05, 2002 9.420 9.560 9.020 9.170 1,141,400 -0.26(-2.76%)
Apr 04, 2002 9.550 9.700 9.301 9.430 615,200 -0.13(-1.36%)
Apr 03, 2002 9.330 9.650 9.280 9.560 892,000 +0.08(+0.84%)
Apr 02, 2002 9.450 9.810 9.250 9.480 7,896,200 -1.04(-9.89%)
Apr 01, 2002 10.61 10.71 10.06 10.52 362,900 -0.03(-0.28%)
Mar 29, 2002 10.69 10.70 10.28 10.55 291,700 +0.00(+0.00%)
Mar 28, 2002 10.69 10.70 10.28 10.55 291,700 +0.15(+1.44%)
Mar 27, 2002 10.18 10.54 9.970 10.40 659,800 +0.45(+4.52%)
Mar 26, 2002 10.41 10.49 9.930 9.950 420,100 -0.19(-1.87%)
Mar 25, 2002 10.66 10.84 10.10 10.14 292,000 -0.46(-4.34%)
Mar 22, 2002 10.98 10.99 10.55 10.60 350,500 -0.26(-2.39%)
Mar 21, 2002 10.34 10.88 10.31 10.86 739,600 +0.53(+5.13%)
Mar 20, 2002 10.65 10.71 10.30 10.33 629,000 -0.35(-3.28%)
Mar 19, 2002 10.60 10.98 10.50 10.68 714,000 +0.16(+1.53%)
Mar 18, 2002 10.21 10.61 10.20 10.52 645,900 +0.39(+3.84%)
Mar 15, 2002 10.43 10.54 9.620 10.13 391,300 -0.37(-3.52%)
Mar 14, 2002 10.39 10.69 10.39 10.50 476,300 -0.13(-1.22%)
Mar 13, 2002 10.75 10.77 10.30 10.63 397,100 -0.12(-1.12%)
Mar 12, 2002 10.96 11.00 10.65 10.75 549,700 -0.25(-2.27%)
Mar 11, 2002 11.40 11.49 10.75 11.00 451,500 +0.07(+0.64%)
Mar 08, 2002 11.30 11.30 10.75 10.93 702,100 -0.04(-0.36%)
Mar 07, 2002 11.93 11.95 10.90 10.97 416,600 -0.96(-8.05%)
Mar 06, 2002 11.25 11.97 11.06 11.93 690,100 +0.71(+6.33%)
Mar 05, 2002 11.21 12.04 10.55 11.22 1,935,200 -0.03(-0.27%)
Mar 04, 2002 13.03 13.27 10.23 11.25 2,613,600 -1.74(-13.39%)
Mar 01, 2002 12.90 13.09 12.55 12.99 283,000 +0.10(+0.78%)
Feb 28, 2002 12.93 13.07 12.69 12.89 160,000 -0.01(-0.08%)
Feb 27, 2002 14.09 14.11 12.75 12.90 488,800 -0.70(-5.15%)
Feb 26, 2002 12.90 13.92 12.90 13.60 501,100 +1.00(+7.94%)
Feb 25, 2002 13.10 13.16 12.20 12.60 374,900 -0.35(-2.70%)
Feb 22, 2002 12.50 12.95 11.80 12.95 480,400 +0.50(+4.01%)
Feb 21, 2002 12.58 13.08 12.41 12.45 509,300 -0.33(-2.58%)
Feb 20, 2002 12.34 12.85 11.57 12.78 628,500 +0.26(+2.08%)
Feb 19, 2002 12.79 12.85 12.16 12.52 273,100 -0.36(-2.80%)
Feb 18, 2002 13.03 13.21 12.04 12.88 504,900 +0.00(+0.00%)
Feb 15, 2002 13.03 13.21 12.04 12.88 504,900 -0.17(-1.30%)
Feb 14, 2002 13.79 13.81 13.05 13.05 211,100 -0.63(-4.61%)
Feb 13, 2002 14.31 14.31 13.56 13.68 463,400 -0.28(-2.01%)
Feb 12, 2002 13.61 14.13 13.39 13.96 870,700 +0.29(+2.12%)
Feb 11, 2002 13.00 13.69 12.99 13.67 329,900 +0.47(+3.56%)
Feb 08, 2002 12.59 13.29 12.52 13.20 371,600 +0.65(+5.18%)
Feb 07, 2002 12.37 12.64 12.25 12.55 564,200 +0.06(+0.48%)
Feb 06, 2002 12.52 12.65 12.22 12.49 234,200 -0.12(-0.95%)
Feb 05, 2002 12.95 13.00 12.40 12.61 490,500 -0.34(-2.63%)
Feb 04, 2002 13.55 13.68 12.68 12.95 731,800 -0.75(-5.47%)
Feb 01, 2002 13.38 14.19 13.37 13.70 730,100 +0.16(+1.18%)
Jan 31, 2002 14.05 14.32 13.32 13.54 484,100 -0.21(-1.53%)
Jan 30, 2002 13.75 14.00 13.27 13.75 437,600 +0.01(+0.07%)
Jan 29, 2002 13.25 14.05 12.95 13.74 715,100 +0.09(+0.66%)
Jan 28, 2002 14.55 14.60 13.62 13.65 452,000 -0.80(-5.54%)
Jan 25, 2002 14.85 14.88 14.20 14.45 646,800 -0.38(-2.56%)
Jan 24, 2002 15.75 15.76 14.59 14.83 2,436,000 -1.02(-6.44%)
Jan 23, 2002 16.16 16.60 15.46 15.85 1,971,300 -0.40(-2.46%)
Jan 22, 2002 15.90 16.50 15.80 16.25 717,200 +0.43(+2.72%)
Jan 21, 2002 16.94 17.05 15.11 15.82 977,200 +0.00(+0.00%)
Jan 18, 2002 16.94 17.05 15.11 15.82 977,200 -1.23(-7.21%)
Jan 17, 2002 17.99 18.14 16.62 17.05 820,500 -0.80(-4.48%)
Jan 16, 2002 17.51 18.09 17.13 17.85 169,600 +0.02(+0.11%)
Jan 15, 2002 17.57 18.20 17.38 17.83 341,600 +0.12(+0.68%)
Jan 14, 2002 17.65 17.85 17.40 17.71 373,900 -0.04(-0.23%)
Jan 11, 2002 17.89 18.50 17.75 17.75 513,500 -0.12(-0.67%)
Jan 10, 2002 17.80 18.09 17.28 17.87 136,000 +0.35(+2.00%)
Jan 09, 2002 17.55 18.30 17.52 17.52 271,500 -0.42(-2.34%)
Jan 08, 2002 18.26 18.41 17.76 17.94 771,100 +0.45(+2.57%)
Jan 07, 2002 18.20 18.30 17.36 17.49 333,600 -0.71(-3.90%)
Jan 04, 2002 18.05 18.42 17.46 18.20 480,100 +0.23(+1.28%)
Jan 03, 2002 18.22 18.64 17.85 17.97 409,000 -0.25(-1.37%)
Jan 02, 2002 18.60 18.70 17.88 18.22 424,900 -0.33(-1.78%)
Jan 01, 2002 18.68 19.05 18.54 18.55 396,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.