$11.55 +0.02 (%) Nektar Therapeutics - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKTR historical data

Date Open High Low Close Volume
5/26/201511.8712.0111.5211.531,230,163
5/22/201511.5811.8711.4611.87939,444
5/21/201511.5511.6511.4111.58834,341
5/20/201511.5111.6411.4011.58928,786
5/19/201511.3211.5311.1911.531,082,169
5/18/201511.1011.3411.0111.32936,379
5/15/201510.8211.2210.7311.131,322,799
5/14/201511.0111.0710.6310.93892,644
5/13/201511.3111.4010.8010.931,247,945
5/12/201511.4311.4611.1911.29970,610
5/11/201511.3511.6411.3311.47965,598
5/8/201511.4911.5511.2511.361,173,680
5/7/201511.4011.6011.2711.32950,215
5/6/201511.3211.4511.0411.411,787,485
5/5/201511.3111.4611.0411.172,016,053
5/4/201511.4811.5110.9611.343,123,432
5/1/20159.8211.569.7711.488,052,774
4/30/201510.2610.359.519.523,990,055
4/29/201510.2710.3010.0210.131,673,161
4/28/201510.5610.6610.0010.331,894,287
4/27/201510.8511.0710.3310.561,522,179
4/24/201511.0411.1910.7710.77729,027
4/23/201510.8511.0710.7311.06946,899
4/22/201510.8010.9610.7310.901,076,344
4/21/201511.0211.1210.7210.741,680,430
4/20/201511.9811.9810.9410.961,962,205
4/17/201512.1512.2411.7311.958,593,437
4/16/201512.2012.4012.0312.132,206,555
4/15/201511.7912.1411.6112.101,745,337
4/14/201511.3811.7911.3811.771,473,083
4/13/201511.2211.4311.1711.37788,913
4/10/201511.2011.4111.0911.22630,922
4/9/201511.1711.4210.9011.181,018,408
4/8/201510.7711.3110.7611.151,437,586
4/7/201510.7611.1110.6710.73950,417
4/6/201510.9511.0410.6810.721,073,682
4/2/201510.8811.0810.7011.001,163,502
4/1/201510.9811.0410.6010.821,851,355
3/31/201511.2211.2810.9811.001,093,169
3/30/201511.1411.3110.6311.311,881,519
3/27/201510.9111.1710.7011.091,771,774
3/26/201510.9911.0610.7010.911,508,232
3/25/201511.5311.7010.8711.021,883,173
3/24/201511.5711.8511.5011.521,388,361
3/23/201511.9412.0311.2111.621,853,284
3/20/201511.9512.2111.7512.023,187,594
3/19/201512.5512.5511.6911.893,536,791
3/18/201512.0412.9211.7812.515,705,949
3/17/201513.9614.2613.8614.13817,101
3/16/201513.9814.5413.9014.071,647,881
3/13/201513.4913.9513.4413.891,192,590
3/12/201513.1313.5312.9713.491,188,397
3/11/201512.6413.0812.5013.031,176,361
3/10/201512.7212.8812.4712.66911,186
3/9/201513.0613.0612.5212.80969,686
3/6/201513.2113.3212.7613.02966,573
3/5/201513.5013.6613.2313.30939,744
3/4/201512.9313.4312.8013.391,166,638
3/3/201513.0213.2412.8612.942,447,786
3/2/201512.8713.0712.3813.031,946,868
2/27/201513.0013.3712.7513.071,683,920
2/26/201512.9513.2812.7512.981,096,269
2/25/201513.7613.8212.2713.223,642,618
2/24/201513.6413.7313.3513.48974,741
2/23/201513.6213.7413.3513.59830,265
2/20/201513.5913.7813.4113.61823,234
2/19/201513.6213.9913.5713.65570,174
2/18/201513.6113.7513.4713.60607,925
2/17/201513.5313.8513.4913.65749,358
2/13/201513.7713.8013.5013.54692,655
2/12/201513.8313.8313.4713.68542,723
2/11/201513.7413.8413.3313.691,720,324
2/10/201513.9914.0013.7313.77864,262
2/9/201513.9214.1313.7613.85929,710
2/6/201514.4714.4913.9113.95767,350
2/5/201514.2814.5114.0214.471,125,052
2/4/201514.4114.4113.8314.131,067,896
2/3/201514.5814.7014.0314.55617,191
2/2/201514.6814.8714.3214.59827,038
1/30/201514.9915.3414.5514.64883,760
1/29/201514.6015.0814.2715.06761,007
1/28/201515.0615.3514.4614.52831,323
1/27/201514.5415.0714.5214.97546,517
1/26/201514.5514.8114.4314.75566,971
1/23/201514.5514.7514.4014.62618,148
1/22/201514.6214.6514.0414.59687,015
1/21/201514.5914.9914.4014.50676,895
1/20/201515.3415.5714.7114.851,052,097
1/16/201514.5115.3314.2715.252,183,313
1/15/201515.6815.7714.5414.59876,844
1/14/201515.2215.7714.8915.61687,679
1/13/201515.8116.1315.1315.381,069,956
1/12/201515.4715.9015.3915.68585,167
1/9/201515.7415.9615.1315.39618,376
1/8/201515.4015.7215.0915.70718,737
1/7/201514.8715.2414.7315.19788,860
1/6/201515.0015.2214.5214.67749,959
1/5/201515.0615.3814.7914.97760,620
1/2/201515.6415.7315.0915.17665,388
12/31/201415.4715.8015.1315.50537,290
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center