Australia markets closed

Nektar Therapeutics (NKTR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9342+0.0491 (+5.55%)
At close: 04:00PM EDT
0.9200 -0.01 (-1.52%)
After hours: 07:16PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.88000.94000.86630.93420.93421,315,583
27 Mar 20240.88000.93000.84000.89000.89001,241,900
26 Mar 20240.90000.93000.89000.90000.90001,467,800
25 Mar 20240.92000.93000.89000.89000.89001,708,500
22 Mar 20240.90000.92000.90000.91000.9100778,500
21 Mar 20240.91000.93000.89000.90000.9000771,600
20 Mar 20240.87000.91000.87000.90000.9000682,900
19 Mar 20240.83000.91000.83000.87000.8700959,800
18 Mar 20240.83000.86000.83000.85000.8500494,300
15 Mar 20240.84000.87000.83000.86000.8600870,400
14 Mar 20240.87000.89000.83000.86000.86001,174,800
13 Mar 20240.88000.92000.83000.85000.85001,471,100
12 Mar 20240.83000.92000.83000.89000.89001,460,300
11 Mar 20240.90000.93000.81000.83000.83001,294,700
08 Mar 20240.95001.00000.90000.91000.91001,325,400
07 Mar 20240.90000.98000.88000.96000.96001,808,300
06 Mar 20240.88000.93000.86000.91000.91002,828,800
05 Mar 20240.89000.93000.84000.88000.88005,749,500
04 Mar 20240.96001.08000.88000.90000.900022,497,600
01 Mar 20240.72000.80000.72000.78000.78001,845,500
29 Feb 20240.74000.75000.70000.71000.71001,000,500
28 Feb 20240.77000.78000.70000.72000.72001,373,000
27 Feb 20240.70000.76000.67000.75000.75001,862,400
26 Feb 20240.68000.73000.67000.67000.67002,171,500
23 Feb 20240.65000.70000.63000.68000.68001,067,600
22 Feb 20240.70000.73000.65000.66000.66001,000,000
21 Feb 20240.69000.71000.66000.69000.69001,034,800
20 Feb 20240.73000.73000.66000.66000.66001,751,900
16 Feb 20240.72000.73000.68000.71000.71001,193,500
15 Feb 20240.78000.78000.73000.74000.74001,936,300
14 Feb 20240.65000.79000.65000.77000.77002,388,300
13 Feb 20240.72000.73000.65000.66000.66001,222,200
12 Feb 20240.73000.76000.70000.71000.71001,293,600
09 Feb 20240.71000.74000.69000.71000.71001,948,300
08 Feb 20240.70000.76000.65000.69000.69001,784,500
07 Feb 20240.68000.71000.65000.67000.67001,703,600
06 Feb 20240.57000.68000.57000.68000.68002,994,200
05 Feb 20240.56000.59000.54000.56000.56001,135,400
02 Feb 20240.56000.58000.53000.56000.5600878,400
01 Feb 20240.55000.58000.52000.58000.5800758,400
31 Jan 20240.54000.56000.53000.54000.5400477,500
30 Jan 20240.54000.60000.52000.56000.5600905,900
29 Jan 20240.51000.56000.51000.56000.5600806,900
26 Jan 20240.50000.54000.50000.51000.5100345,700
25 Jan 20240.52000.54000.50000.51000.5100348,800
24 Jan 20240.51000.52000.50000.51000.5100416,000
23 Jan 20240.51000.54000.50000.51000.5100440,100
22 Jan 20240.53000.56000.50000.51000.5100711,800
19 Jan 20240.55000.55000.51000.53000.5300360,400
18 Jan 20240.49000.55000.48000.55000.55001,048,800
17 Jan 20240.52000.52000.49000.49000.4900809,800
16 Jan 20240.53000.54000.50000.52000.52001,033,600
12 Jan 20240.53000.55000.52000.53000.5300939,500
11 Jan 20240.54000.58000.53000.54000.5400845,100
10 Jan 20240.58000.58000.54000.55000.5500606,000
09 Jan 20240.59000.59000.56000.56000.5600564,400
08 Jan 20240.55000.60000.52000.59000.59001,745,300
05 Jan 20240.55000.56000.53000.54000.5400660,200
04 Jan 20240.56000.59000.54000.56000.5600789,400
03 Jan 20240.60000.60000.53000.56000.56001,272,600
02 Jan 20240.56000.60000.56000.59000.5900908,800
29 Dec 20230.56000.59000.55000.56000.56001,582,700
28 Dec 20230.51000.57000.51000.55000.55001,648,400
27 Dec 20230.52000.54000.51000.51000.51001,461,200
26 Dec 20230.52000.54000.51000.52000.52001,149,700
22 Dec 20230.47000.52000.47000.51000.51001,214,400
21 Dec 20230.46000.49000.46000.47000.4700707,500
20 Dec 20230.47000.50000.46000.47000.47001,501,200
19 Dec 20230.47000.49000.46000.48000.48001,392,100
18 Dec 20230.49000.50000.47000.49000.4900704,200
15 Dec 20230.49000.52000.47000.47000.47002,616,800
14 Dec 20230.49000.54000.48000.53000.53002,397,200
13 Dec 20230.46000.50000.46000.50000.50002,005,700
12 Dec 20230.50000.50000.46000.46000.46001,249,100
11 Dec 20230.49000.50000.48000.49000.49001,215,800
08 Dec 20230.50000.52000.50000.51000.5100626,400
07 Dec 20230.52000.52000.50000.51000.5100482,800
06 Dec 20230.50000.52000.50000.52000.5200603,600
05 Dec 20230.50000.53000.50000.51000.5100650,100
04 Dec 20230.51000.53000.51000.52000.52001,050,600
01 Dec 20230.50000.53000.47000.53000.53001,130,400
30 Nov 20230.46000.50000.46000.49000.49001,411,700
29 Nov 20230.44000.47000.43000.47000.47001,862,100
28 Nov 20230.46000.46000.42000.42000.42001,893,300
27 Nov 20230.49000.50000.45000.45000.45001,961,200
24 Nov 20230.47000.52000.47000.50000.5000539,600
22 Nov 20230.46000.49000.45000.49000.49001,065,800
21 Nov 20230.51000.52000.47000.47000.47001,365,000
20 Nov 20230.48000.52000.48000.52000.5200918,600
17 Nov 20230.53000.53000.47000.48000.48001,275,100
16 Nov 20230.54000.54000.50000.50000.50001,319,500
15 Nov 20230.51000.54000.49000.53000.53001,460,700
14 Nov 20230.47000.51000.45000.51000.51001,409,400
13 Nov 20230.45000.46000.41000.45000.45001,299,300
10 Nov 20230.50000.50000.43000.45000.45003,784,100
09 Nov 20230.53000.53000.47000.48000.48002,491,400
08 Nov 20230.53000.57000.50000.50000.50001,229,300
07 Nov 20230.53000.56000.52000.55000.55001,043,700
06 Nov 20230.57000.57000.52000.53000.53002,830,700
03 Nov 20230.50000.55000.49000.55000.55002,210,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...