$12.86 +0.46 (%) Nektar Therapeutics - NASDAQ

Oct. 20, 2014 | 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
10/20/201412.4113.2212.3412.861,543,909
10/17/201413.5013.5012.1812.404,211,503
10/16/201412.3313.3912.3113.281,417,450
10/15/201412.3012.6912.0812.611,644,776
10/14/201412.7312.8812.1512.53996,025
10/13/201412.6413.0112.3312.531,432,677
10/10/201412.5813.0012.5512.651,984,022
10/9/201412.8712.8712.5212.671,619,412
10/8/201412.4512.9112.3512.891,264,448
10/7/201412.3312.5912.1512.471,145,258
10/6/201412.6312.7612.3812.45922,630
10/3/201412.4212.7112.2312.57750,036
10/2/201412.0412.3111.8912.25776,308
10/1/201412.0712.1811.8312.071,221,919
9/30/201412.5812.6312.0612.071,369,200
9/29/201412.5312.8912.5312.591,564,967
9/26/201412.6013.0112.5112.711,641,465
9/25/201412.9412.9912.4712.601,128,720
9/24/201412.7413.1912.6612.961,438,821
9/23/201412.4912.7912.3612.701,720,577
9/22/201412.7412.8012.0912.532,378,282
9/19/201413.4013.4912.8212.822,722,504
9/18/201413.7313.7613.2513.361,673,287
9/17/201413.5913.9313.5313.722,371,915
9/16/201413.5114.1513.1513.593,486,763
9/15/201413.7613.9813.1113.531,277,823
9/12/201413.7813.9713.6013.831,271,510
9/11/201413.8814.0413.5213.82900,775
9/10/201413.5814.1513.5613.98954,025
9/9/201413.9414.0113.5313.56772,903
9/8/201413.8214.0713.7814.02642,656
9/5/201413.7313.9613.2613.901,389,409
9/4/201414.1814.3013.7013.73906,250
9/3/201414.5514.6614.0514.111,139,411
9/2/201414.4014.5514.1614.481,019,435
8/29/201414.3614.5214.1714.26646,042
8/28/201414.2014.5814.1314.31755,232
8/27/201414.4714.8214.2414.281,022,129
8/26/201414.2414.5313.8714.411,678,168
8/25/201413.5314.5413.3314.231,430,584
8/22/201413.2713.5013.1113.44816,200
8/21/201413.5013.7013.0813.321,088,198
8/20/201413.5213.6013.3513.39642,870
8/19/201413.5513.7913.4113.60897,860
8/18/201413.5613.6713.3513.54982,362
8/15/201413.6213.8813.3113.431,063,892
8/14/201413.2413.6013.2113.51801,466
8/13/201413.0013.3012.8913.26677,128
8/12/201412.9813.0712.7912.88707,749
8/11/201412.7813.1812.6512.97971,702
8/8/201412.4112.7312.2112.641,034,192
8/7/201412.5312.7612.3412.42978,216
8/6/201412.0012.5811.8512.541,413,209
8/5/201411.7512.3511.6812.081,635,986
8/4/201411.8712.0511.6211.831,206,660
8/1/201411.1111.8310.6811.822,153,624
7/31/201410.8511.0510.3210.551,368,542
7/30/201411.1811.3510.9011.01754,700
7/29/201410.9211.2310.8311.001,080,578
7/28/201411.1011.2510.8410.911,057,483
7/25/201410.9311.0510.8110.98798,331
7/24/201411.0611.2410.9711.011,148,790
7/23/201411.1311.2210.9411.001,075,361
7/22/201411.0411.3911.0011.021,359,120
7/21/201411.0611.1910.5910.951,637,354
7/18/201410.9811.3510.9111.122,165,415
7/17/201411.5611.8111.0011.061,738,397
7/16/201411.8112.0611.5111.67870,649
7/15/201412.1612.3811.5211.741,667,664
7/14/201412.7512.9312.1212.141,111,033
7/11/201412.8012.8012.0012.58774,829
7/10/201411.9212.4611.9112.29733,757
7/9/201412.1512.2711.9312.13678,575
7/8/201412.4512.5111.9212.151,254,263
7/7/201413.2413.2412.4512.45977,646
7/3/201413.2713.3413.0713.25450,174
7/2/201413.4013.5713.2213.27832,154
7/1/201412.8313.5112.8213.47869,724
6/30/201412.8712.9112.6312.82845,355
6/27/201412.8513.0712.5512.841,585,970
6/26/201413.2413.2612.8012.99859,901
6/25/201412.8013.0712.6512.94882,386
6/24/201413.3013.3512.7912.83988,690
6/23/201413.2413.4313.0113.18958,629
6/20/201413.6513.6513.1913.241,979,761
6/19/201413.9814.0013.2113.50899,721
6/18/201413.9114.0113.5413.89731,858
6/17/201414.3614.6113.5413.851,516,002
6/16/201413.8314.3413.7014.311,392,418
6/13/201413.5014.6513.1313.894,523,582
6/12/201412.5412.5412.5412.54136,884
6/11/201412.5412.5412.5412.540
6/10/201412.2212.5512.0312.541,058,447
6/9/201411.2312.5010.9512.242,768,394
6/6/201411.5811.5811.0011.191,411,343
6/5/201411.1411.5611.0111.45941,098
6/4/201410.9611.2810.8011.12822,099
6/3/201411.2811.4710.7811.011,438,667
6/2/201411.8412.0011.3211.53892,944
5/30/201412.0912.2311.6411.731,129,571
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center