Nektar Therapeutics

NKTR 
(NASDAQ) 
 

History: Nektar Therapeutics

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
16.92
17.28
16.58
16.99
2,425,424
17.01
0
22/08/2019
16.99
17.16
16.81
16.98
1,968,276
16.98
0
21/08/2019
17.13
17.37
16.57
17.01
2,464,258
16.98
0
20/08/2019
17.84
17.84
17.05
17.11
2,312,579
17.28
0
19/08/2019
18.31
18.33
17.56
17.87
2,193,850
17.95
0
16/08/2019
18.25
18.38
17.80
18.10
2,038,997
18.10
0
15/08/2019
18.68
18.89
17.92
18.19
2,906,078
18.29
0
14/08/2019
18.64
18.87
17.30
18.72
2,718,791
18.25
0
13/08/2019
18.49
19.15
18.21
18.85
2,887,328
18.55
0
12/08/2019
20.25
20.49
18.32
18.58
4,920,291
18.81
0
09/08/2019
18.00
21.04
17.50
20.92
14,176,087
19.28
0
08/08/2019
28.95
29.99
28.79
29.57
1,592,797
29.59
0
07/08/2019
28.37
29.12
27.85
28.80
1,800,461
28.80
0
06/08/2019
29.02
29.59
27.97
28.76
783,615
28.66
0
05/08/2019
30.51
30.73
28.61
28.80
1,445,460
29.50
0
02/08/2019
31.00
31.39
30.35
31.09
1,577,084
30.92
0
01/08/2019
29.77
31.26
29.30
31.19
1,659,386
30.57
0
31/07/2019
29.28
29.40
28.06
28.46
879,950
28.67
0
30/07/2019
29.05
29.38
28.13
29.28
1,302,016
28.83
0
29/07/2019
31.54
31.54
29.13
29.27
1,054,113
29.62
0
26/07/2019
29.91
31.24
29.54
31.12
1,359,477
30.63
0
25/07/2019
31.80
31.95
28.64
29.99
2,261,638
29.90
0
24/07/2019
32.00
32.27
31.85
32.12
548,658
32.07
0
23/07/2019
32.39
32.39
31.91
32.09
447,587
32.08
0
22/07/2019
31.93
32.67
31.82
32.34
575,442
32.32
0
19/07/2019
32.11
32.20
31.87
31.97
694,759
32.01
0
18/07/2019
31.99
32.35
31.75
32.07
826,257
32.07
0
17/07/2019
32.61
32.64
31.90
31.98
725,458
32.05
0
16/07/2019
33.26
33.42
32.35
32.49
1,581,474
32.80
0
15/07/2019
33.58
33.79
32.75
33.21
590,033
33.20
0
12/07/2019
33.60
33.90
32.96
33.72
649,946
33.55
0
11/07/2019
34.96
34.96
33.12
33.53
514,802
33.60
0
10/07/2019
34.91
35.03
34.10
34.79
487,827
34.69
0
09/07/2019
34.03
34.88
33.83
34.84
667,266
34.55
0
08/07/2019
35.02
35.31
33.77
34.18
981,098
34.24
0
05/07/2019
36.08
36.64
34.98
35.14
655,918
35.46
0
03/07/2019
36.34
36.85
36.04
36.27
1,521,475
36.34
0
02/07/2019
35.89
36.19
35.08
36.13
611,391
35.92
0
01/07/2019
35.90
36.85
35.37
35.83
883,940
36.07
0
28/06/2019
34.56
35.66
34.32
35.58
4,056,599
35.47
0
27/06/2019
33.50
34.75
33.50
34.68
609,767
34.50
0
26/06/2019
34.71
35.17
33.09
33.29
689,170
33.50
0
25/06/2019
34.06
35.55
33.61
34.62
939,417
34.75
0
24/06/2019
34.91
35.04
33.49
33.89
654,592
33.90
0
21/06/2019
35.44
35.51
34.44
34.86
1,919,130
34.95
0
20/06/2019
35.60
36.61
35.31
35.39
695,057
35.66
0
19/06/2019
35.25
35.83
34.98
35.34
621,700
35.38
0
18/06/2019
33.80
35.43
33.80
35.17
823,762
35.07
0
17/06/2019
33.80
34.24
33.30
33.70
583,475
33.80
0
14/06/2019
34.20
34.25
33.23
33.40
432,440
33.60
0
13/06/2019
33.71
34.24
33.45
34.03
483,683
33.89
0
12/06/2019
33.22
33.66
32.60
33.63
534,534
33.35
0
11/06/2019
33.46
33.53
32.81
33.27
703,582
33.16
0
10/06/2019
33.14
33.72
32.92
33.13
871,672
33.22
0
07/06/2019
33.11
33.40
32.91
33.00
801,110
33.00
0
06/06/2019
33.53
33.96
32.23
32.98
1,197,735
32.97
0
05/06/2019
33.22
33.92
32.88
33.64
925,294
33.50
0
04/06/2019
34.35
34.75
32.65
32.92
1,358,139
33.12
0
03/06/2019
32.66
35.71
32.54
34.06
2,457,006
34.46
0
31/05/2019
31.89
32.10
30.80
31.32
1,262,263
31.27
0
30/05/2019
32.52
32.85
31.97
32.11
918,607
32.33
0
29/05/2019
32.16
32.60
31.66
32.54
982,354
32.21
0
28/05/2019
33.82
33.85
31.95
32.12
1,786,218
32.32
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 August 2019 08:47:12
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB7 - 2019-08-25 09:47:12 - 2019-08-25 08:47:12 - 1000 - Website: OKAY