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
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
1,917,263
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
822,523
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
24/05/2019
33.21
34.11
33.21
33.79
715,032
33.74
0
23/05/2019
33.08
33.10
31.91
33.07
932,772
32.79
0
22/05/2019
33.44
33.69
33.07
33.47
648,308
33.39
0
21/05/2019
32.33
33.47
32.33
33.42
955,346
33.07
0
20/05/2019
31.94
32.18
31.38
32.15
883,409
31.89
0
17/05/2019
31.14
32.36
30.92
32.02
1,165,117
31.86
0
16/05/2019
32.68
32.90
30.81
31.34
2,849,897
31.34
0
15/05/2019
33.54
34.61
33.07
33.90
840,558
34.00
0
14/05/2019
32.77
33.81
32.38
33.75
940,349
33.50
0
13/05/2019
34.17
34.68
32.17
32.61
1,089,883
32.79
0
10/05/2019
35.31
35.39
33.65
34.79
1,149,302
34.58
0
09/05/2019
32.98
35.78
32.42
35.45
1,992,468
34.66
0
08/05/2019
32.05
33.19
31.77
32.98
1,476,288
32.87
0
07/05/2019
32.44
32.67
31.74
32.08
1,443,130
31.98
0
06/05/2019
31.44
32.83
31.18
32.69
988,655
32.22
0
03/05/2019
32.30
32.55
31.99
32.22
703,273
32.23
0
02/05/2019
31.67
32.14
31.34
32.14
1,051,191
31.87
0
01/05/2019
32.00
32.38
31.57
31.64
967,390
31.86
0
30/04/2019
32.45
32.77
31.66
32.02
1,757,253
32.18
0
29/04/2019
32.33
32.79
32.03
32.33
624,623
32.40
0
26/04/2019
31.84
32.29
31.62
32.26
595,450
32.05
0
25/04/2019
30.97
31.83
30.60
31.78
910,311
31.33
0
24/04/2019
31.70
31.70
30.25
31.13
1,150,914
30.96
0
23/04/2019
31.20
31.79
30.05
31.62
981,001
31.01
0
22/04/2019
31.50
31.68
30.51
31.00
839,527
31.00
0
18/04/2019
31.22
31.95
30.16
31.68
2,978,360
31.35
0
17/04/2019
33.54
33.89
31.16
31.19
1,307,511
31.81
0
16/04/2019
33.66
33.90
33.02
33.38
1,476,960
33.40
0
15/04/2019
35.31
35.75
33.46
33.49
1,095,909
33.93
0
12/04/2019
36.35
37.00
35.08
35.15
827,861
35.73
0
11/04/2019
35.85
35.95
35.25
35.75
840,437
35.50
0
10/04/2019
35.39
36.01
35.25
35.83
798,356
35.75
0
09/04/2019
35.78
35.81
35.21
35.45
830,379
35.43
0
08/04/2019
36.14
36.52
35.51
35.98
781,139
36.05
0
05/04/2019
35.39
36.55
35.37
36.30
701,896
36.30
0
04/04/2019
35.27
35.71
34.92
35.29
624,494
35.30
0
03/04/2019
34.65
35.85
34.24
35.29
1,234,907
35.24
0
02/04/2019
33.39
33.72
32.82
33.70
777,619
33.40
0
01/04/2019
33.68
34.34
33.16
33.24
873,292
33.57
0
29/03/2019
32.60
33.68
32.55
33.60
970,408
33.32
0
28/03/2019
31.84
32.88
31.77
32.69
1,388,557
32.50
0
27/03/2019
32.38
32.76
31.36
31.78
781,438
31.85
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.
 
26 June 2019 04:07:50
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB3 - 2019-06-26 05:07:50 - 2019-06-26 04:07:50 - 1000 - Website: OKAY