NEKTAR THERAPEUTICS $9.31

up +0.07


23/5/2013 04:23 PM  |  NASDAQ : NKTR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NKTR historical data

Date Open High Low Close Volume
5/22/2013 9.78 9.80 9.05 9.24 18887
5/21/2013 9.74 9.87 9.50 9.73 6160
5/20/2013 9.81 9.87 9.60 9.77 23805
5/17/2013 9.68 9.92 9.56 9.79 12991
5/16/2013 9.88 9.89 9.56 9.60 11470
5/15/2013 10.01 10.12 9.88 9.88 7657
5/14/2013 10.03 10.14 9.96 10.01 7524
5/13/2013 9.62 10.22 9.54 10.11 9358
5/10/2013 9.93 10.00 9.44 9.62 16846
5/9/2013 10.05 10.16 9.82 9.93 14712
5/8/2013 10.24 10.31 9.94 10.03 11246
5/7/2013 10.46 10.58 10.28 10.31 4590
5/6/2013 10.47 10.63 10.38 10.41 6340
5/3/2013 10.58 10.91 10.48 10.49 7035
5/2/2013 10.33 10.58 10.33 10.50 5629
5/1/2013 10.81 10.88 10.11 10.27 11683
4/30/2013 11.10 11.15 10.81 10.84 6462
4/29/2013 11.14 11.23 10.97 11.08 4000
4/26/2013 10.91 11.10 10.74 11.08 9043
4/25/2013 10.97 11.16 10.94 10.99 6861
4/24/2013 11.25 11.25 10.80 10.94 5554
4/23/2013 11.12 11.29 11.02 11.29 9977
4/22/2013 11.04 11.05 10.70 10.99 5300
4/19/2013 11.15 11.34 10.92 11.00 14468
4/18/2013 10.75 11.16 10.62 11.15 14177
4/17/2013 10.79 10.82 10.44 10.71 8836
4/16/2013 10.30 10.93 10.19 10.89 10487
4/15/2013 10.88 10.97 10.18 10.20 12830
4/12/2013 10.79 11.00 10.67 10.98 6251
4/11/2013 10.83 10.95 10.74 10.87 6010
4/10/2013 10.53 10.88 10.53 10.87 6906
4/9/2013 10.68 10.84 10.39 10.50 6929
4/8/2013 10.53 10.74 10.44 10.64 10479
4/5/2013 10.49 10.76 10.33 10.50 13967
4/4/2013 10.75 10.82 10.57 10.70 4509
4/3/2013 10.97 10.99 10.68 10.70 5860
4/2/2013 10.90 11.04 10.88 10.93 8333
4/1/2013 11.00 11.06 10.74 10.79 6801
3/28/2013 11.02 11.10 10.83 11.00 9158
3/27/2013 10.93 11.16 10.85 11.00 9582
3/26/2013 11.06 11.21 10.96 11.06 6061
3/25/2013 10.87 11.00 10.79 10.98 6743
3/22/2013 10.93 10.98 10.78 10.86 5613
3/21/2013 10.53 10.87 10.51 10.85 6129
3/20/2013 10.51 10.69 10.46 10.65 6171
3/19/2013 10.54 10.64 10.28 10.42 4588
3/18/2013 10.00 10.62 9.75 10.51 10520
3/15/2013 10.22 10.27 10.02 10.09 21907
3/14/2013 10.16 10.35 10.06 10.20 4063
3/13/2013 9.97 10.28 9.88 10.15 8097
3/12/2013 9.97 10.04 9.86 9.99 8824
3/11/2013 9.99 10.12 9.94 9.99 4889
3/8/2013 10.12 10.18 9.90 10.05 15329
3/7/2013 9.95 10.23 9.85 10.00 4810
3/6/2013 10.02 10.25 9.93 9.97 9227
3/5/2013 9.48 10.20 9.44 10.00 14775
3/4/2013 9.08 9.43 8.98 9.42 6685
3/1/2013 9.06 9.33 8.80 9.13 11674
2/28/2013 9.35 9.43 9.22 9.27 6583
2/27/2013 9.44 9.50 9.25 9.37 6386
2/26/2013 9.17 9.51 9.11 9.47 9281
2/25/2013 9.05 9.50 8.95 9.11 9964
2/22/2013 9.06 9.46 8.91 9.36 9736
2/21/2013 9.00 9.28 8.88 9.03 7303
2/20/2013 9.29 9.38 9.01 9.02 6297
2/19/2013 9.19 9.41 9.18 9.27 4781
2/15/2013 9.00 9.38 8.95 9.14 6241
2/14/2013 8.76 9.02 8.71 8.99 6233
2/13/2013 8.75 9.01 8.73 8.81 6381
2/12/2013 8.91 8.94 8.74 8.76 5099
2/11/2013 8.88 9.07 8.82 8.87 7566
2/8/2013 8.80 9.02 8.70 8.87 6979
2/7/2013 8.79 8.86 8.70 8.79 5345
2/6/2013 8.93 9.00 8.72 8.80 4849
2/5/2013 8.93 9.17 8.91 9.02 5355
2/4/2013 8.79 8.91 8.64 8.88 8294
2/1/2013 8.59 8.85 8.52 8.81 6663
1/31/2013 8.51 8.66 8.46 8.57 6850
1/30/2013 8.91 8.98 8.47 8.50 9013
1/29/2013 9.03 9.18 8.87 8.90 7327
1/28/2013 9.08 9.19 8.96 9.06 11623
1/25/2013 8.64 9.11 8.60 9.10 11591
1/24/2013 8.76 8.85 8.50 8.57 8402
1/23/2013 8.78 8.87 8.66 8.72 7515
1/22/2013 8.93 8.98 8.68 8.79 10986
1/18/2013 8.85 8.93 8.62 8.93 13027
1/17/2013 9.12 9.17 8.83 8.87 10007
1/16/2013 9.44 9.58 9.08 9.09 11796
1/15/2013 8.96 9.52 8.80 9.43 22242
1/14/2013 8.26 8.79 8.11 8.74 10782
1/11/2013 8.32 8.41 8.23 8.27 11010
1/10/2013 8.34 8.66 8.19 8.31 17498
1/9/2013 7.71 8.40 7.53 8.33 15256
1/8/2013 7.77 7.79 7.62 7.71 4269
1/7/2013 7.76 7.91 7.72 7.76 6055
1/4/2013 7.80 7.90 7.65 7.82 4991
1/3/2013 7.53 7.82 7.49 7.75 8936
1/2/2013 7.59 7.60 7.43 7.54 13120
12/31/2012 7.07 7.43 6.97 7.41 9630
12/28/2012 6.93 7.15 6.93 7.08 4462
Marketplace
Trading Center