Advertisement
Advertisement
U.S. markets close in 3 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Nektar Therapeutics (NKTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.0450-0.0950 (-3.03%)
As of 12:39PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20223.09003.17003.05003.04503.0450521,755
Sep 23, 20223.16003.20003.07003.14003.14001,663,600
Sep 22, 20223.28003.30003.12003.22003.22001,380,800
Sep 21, 20223.41003.44003.26003.29003.29001,402,900
Sep 20, 20223.48003.52003.32003.40003.40001,887,300
Sep 19, 20223.42003.57003.39003.55003.55002,554,000
Sep 16, 20223.62003.62003.40003.47003.47004,636,700
Sep 15, 20223.50003.68003.46003.66003.66002,451,900
Sep 14, 20223.48003.56003.41003.55003.55001,488,400
Sep 13, 20223.71003.75003.50003.55003.55001,662,600
Sep 12, 20223.76003.83003.53003.81003.81002,099,900
Sep 09, 20223.79003.85003.70003.74003.74002,470,600
Sep 08, 20223.74003.82003.69003.76003.76001,322,700
Sep 07, 20223.69003.88003.63003.80003.80002,081,500
Sep 06, 20224.00004.02003.74003.76003.76001,838,400
Sep 02, 20224.07004.07003.94004.01004.01001,402,700
Sep 01, 20223.90004.03003.79004.02004.02001,628,700
Aug 31, 20224.07004.11003.94003.94003.94002,420,900
Aug 30, 20224.34004.36004.00004.03004.03002,519,300
Aug 29, 20224.33004.40004.26004.28004.28001,263,200
Aug 26, 20224.76004.76004.38004.38004.38001,239,400
Aug 25, 20224.76004.79004.65004.74004.74001,139,400
Aug 24, 20224.57004.78004.56004.72004.7200960,800
Aug 23, 20224.54004.57004.39004.53004.53001,304,400
Aug 22, 20224.54004.65004.49004.54004.54001,102,900
Aug 19, 20224.62004.72004.54004.60004.60001,391,200
Aug 18, 20224.64004.75004.56004.68004.68001,346,100
Aug 17, 20224.60004.79004.58004.72004.72001,438,400
Aug 16, 20224.88004.88004.67004.68004.68001,548,900
Aug 15, 20225.08005.18004.85004.91004.91001,869,600
Aug 12, 20224.94005.15004.94005.14005.14001,689,700
Aug 11, 20224.92005.06004.83004.95004.95001,934,300
Aug 10, 20224.84004.87004.65004.85004.85001,639,500
Aug 09, 20224.85004.92004.70004.71004.71001,877,300
Aug 08, 20224.57004.95004.56004.87004.87003,700,500
Aug 05, 20224.17004.91004.15004.88004.88002,410,000
Aug 04, 20224.43004.55004.32004.42004.42001,962,500
Aug 03, 20224.08004.47004.07004.47004.47003,060,500
Aug 02, 20223.74004.03003.72004.03004.03001,904,600
Aug 01, 20223.91003.94003.77003.77003.77001,772,800
Jul 29, 20224.01004.12003.88003.96003.96002,174,700
Jul 28, 20224.12004.18003.91004.05004.05001,704,200
Jul 27, 20223.98004.12003.87004.12004.12001,909,200
Jul 26, 20223.70003.97003.67003.94003.94001,959,500
Jul 25, 20223.71003.75003.61003.72003.72001,695,000
Jul 22, 20223.94003.95003.62003.68003.68001,884,100
Jul 21, 20224.01004.01003.87003.97003.97001,600,600
Jul 20, 20223.75004.02003.75004.02004.02002,937,100
Jul 19, 20223.56003.80003.56003.76003.76002,979,400
Jul 18, 20223.67003.72003.47003.50003.50003,064,100
Jul 15, 20223.46003.60003.35003.58003.580015,415,900
Jul 14, 20223.52003.53003.24003.41003.41007,610,500
Jul 13, 20223.51003.66003.46003.53003.53002,890,700
Jul 12, 20223.57003.63003.37003.58003.58002,723,100
Jul 11, 20223.82003.89003.52003.53003.53002,460,600
Jul 08, 20223.88003.93003.75003.83003.83002,359,100
Jul 07, 20223.94004.07003.87003.93003.93003,182,100
Jul 06, 20223.91004.06003.88003.90003.90001,718,600
Jul 05, 20223.76003.95003.63003.93003.93002,650,200
Jul 01, 20223.73003.84003.67003.75003.75002,373,300
Jun 30, 20223.93003.93003.74003.80003.80002,748,600
Jun 29, 20224.02004.06003.88003.96003.96004,177,000
Jun 28, 20224.18004.24003.95004.02004.02002,085,700
Jun 27, 20224.10004.26003.93004.20004.20003,238,900
Jun 24, 20224.20004.26003.98004.03004.030024,401,900
Jun 23, 20223.90004.18003.84004.16004.16003,588,900
Jun 22, 20223.61003.95003.58003.84003.84002,565,000
Jun 21, 20223.42003.79003.42003.67003.67004,569,800
Jun 17, 20223.27003.57003.26003.47003.47005,606,200
Jun 16, 20223.27003.31003.11003.24003.24002,144,400
Jun 15, 20223.27003.41003.23003.36003.36002,637,000
Jun 14, 20223.21003.35003.12003.27003.27002,277,300
Jun 13, 20223.23003.25003.02003.17003.17003,024,300
Jun 10, 20223.44003.48003.28003.32003.32001,764,800
Jun 09, 20223.70003.75003.50003.51003.51001,848,100
Jun 08, 20223.64003.83003.61003.72003.72002,009,400
Jun 07, 20223.53003.66003.49003.64003.64002,324,000
Jun 06, 20223.71003.76003.47003.55003.55002,049,200
Jun 03, 20223.65003.77003.58003.63003.63002,285,500
Jun 02, 20223.53003.71003.44003.66003.66002,358,400
Jun 01, 20223.47003.72003.42003.55003.55004,493,200
May 31, 20223.50003.70003.39003.48003.48004,003,800
May 27, 20223.45003.59003.35003.54003.54002,281,800
May 26, 20223.47003.60003.42003.46003.46002,241,300
May 25, 20223.40003.50003.31003.46003.46003,826,700
May 24, 20223.54003.55003.30003.39003.39003,229,800
May 23, 20223.90003.92003.55003.57003.57004,365,800
May 20, 20223.94004.07003.70003.88003.88001,684,600
May 19, 20223.80003.97003.75003.91003.91002,590,400
May 18, 20223.83003.98003.73003.80003.80002,852,100
May 17, 20224.03004.04003.84003.94003.94001,964,900
May 16, 20223.95004.08003.86003.88003.88002,958,500
May 13, 20223.76004.06003.76003.99003.99002,485,700
May 12, 20223.53003.80003.52003.73003.73002,993,600
May 11, 20223.82003.91003.53003.59003.59002,665,900
May 10, 20223.79004.03003.64003.87003.87003,524,600
May 09, 20224.30004.32003.67003.71003.71005,037,500
May 06, 20224.40004.46004.04004.35004.35004,508,500
May 05, 20224.61004.61004.33004.44004.44002,207,400
May 04, 20224.50004.68004.27004.66004.66002,538,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement