$15.02 +0.23 (%) Nektar Therapeutics - NASDAQ

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKTR historical data

Date Open High Low Close Volume
12/23/201415.4115.5514.7614.79802,330
12/22/201415.6615.6615.1015.35945,358
12/19/201415.4515.9615.4415.691,913,114
12/18/201415.4015.7215.2015.621,007,573
12/17/201414.5015.2614.2915.211,285,768
12/16/201414.5015.2414.4114.471,152,172
12/15/201415.4215.7014.4914.501,756,431
12/12/201415.3515.6015.2715.31936,115
12/11/201415.8016.1315.4715.60887,643
12/10/201416.1416.2515.6015.62724,854
12/9/201415.6816.3515.5016.31685,675
12/8/201416.1916.3915.8215.911,102,575
12/5/201415.9516.2415.8416.24813,951
12/4/201415.6616.1015.4215.961,353,586
12/3/201416.1016.3315.3015.762,531,163
12/2/201417.0517.5316.0916.662,175,818
12/1/201416.6517.1616.6417.051,532,202
11/28/201416.6717.2816.5316.671,512,043
11/26/201415.7016.7615.6116.712,945,596
11/25/201415.0115.9614.9215.932,366,142
11/24/201414.7215.4814.7014.982,216,165
11/21/201414.5614.8214.2014.671,229,311
11/20/201413.7014.3313.6114.32741,971
11/19/201414.0914.0913.7413.76739,667
11/18/201413.8514.2313.7514.09897,039
11/17/201413.5614.0613.5513.761,269,333
11/14/201413.9113.9213.3613.63941,669
11/13/201414.0014.2513.7613.86800,584
11/12/201413.8414.0013.6713.97941,485
11/11/201413.7514.0113.6113.891,235,649
11/10/201413.4413.8913.4413.791,320,686
11/7/201414.5014.5013.0413.351,815,940
11/6/201413.6813.7213.2413.561,367,837
11/5/201413.9314.1213.4913.60526,132
11/4/201413.7313.9913.7013.80469,518
11/3/201413.9013.9613.5513.81769,147
10/31/201414.3414.4413.6513.79925,154
10/30/201413.7814.2213.6514.031,010,158
10/29/201413.9214.0013.5513.88789,094
10/28/201413.5913.9813.4713.941,189,017
10/27/201413.0813.5112.9213.48759,139
10/24/201413.2713.5812.9313.15854,920
10/23/201412.8213.4012.5013.251,169,026
10/22/201412.6413.0112.5112.67841,481
10/21/201412.9912.9912.5812.64911,916
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center