NKTR

Nektar Therapeutics Historical Stock Prices

$10.77
*  
0.29
2.62%
Get NKTR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NKTR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NKTR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.04  11.19  10.77  10.77 729,027
04/24/2015 11.04 11.19 10.77 10.77 729,027
04/23/2015 10.85 11.07 10.73 11.06 946,899
04/22/2015 10.8 10.96 10.73 10.9 1,076,344
04/21/2015 11.02 11.12 10.72 10.74 1,680,430
04/20/2015 11.98 11.98 10.94 10.96 1,962,205
04/17/2015 12.15 12.24 11.73 11.95 8,593,037
04/16/2015 12.2 12.4 12.03 12.13 2,206,205
04/15/2015 11.79 12.14 11.61 12.1 1,745,337
04/14/2015 11.38 11.79 11.38 11.77 1,472,883
04/13/2015 11.22 11.43 11.17 11.37 788,913
04/10/2015 11.2 11.41 11.09 11.22 630,922
04/09/2015 11.17 11.42 10.9 11.18 1,018,408
04/08/2015 10.77 11.31 10.76 11.15 1,437,586
04/07/2015 10.76 11.11 10.67 10.73 950,417
04/06/2015 10.95 11.04 10.68 10.72 1,073,682
04/02/2015 10.88 11.08 10.7 11 1,163,502
04/01/2015 10.98 11.04 10.6 10.82 1,851,355
03/31/2015 11.22 11.28 10.98 11 1,093,169
03/30/2015 11.14 11.31 10.63 11.31 1,881,519
03/27/2015 10.91 11.17 10.7 11.09 1,771,774
03/26/2015 10.99 11.06 10.6997 10.91 1,508,232
03/25/2015 11.53 11.7 10.87 11.02 1,883,173
03/24/2015 11.57 11.8535 11.5 11.52 1,382,829
03/23/2015 11.94 12.03 11.21 11.62 1,853,284
03/20/2015 11.95 12.21 11.75 12.02 3,187,594
03/19/2015 12.55 12.55 11.69 11.89 3,531,390
03/18/2015 12.04 12.92 11.78 12.51 5,705,749
03/17/2015 13.96 14.26 13.86 14.13 547,186
03/16/2015 13.98 14.54 13.9 14.07 1,647,881
03/13/2015 13.49 13.95 13.436 13.89 1,192,590
03/12/2015 13.13 13.53 12.97 13.49 1,188,397
03/11/2015 12.64 13.0799 12.5 13.03 1,176,307
03/10/2015 12.72 12.88 12.47 12.66 911,186
03/09/2015 13.06 13.06 12.52 12.8 969,686
03/06/2015 13.21 13.316 12.76 13.02 966,573
03/05/2015 13.5 13.66 13.23 13.3 939,744
03/04/2015 12.93 13.43 12.8 13.39 1,160,638
03/03/2015 13.02 13.24 12.86 12.94 2,447,786
03/02/2015 12.87 13.07 12.38 13.03 1,946,868
02/27/2015 13 13.37 12.75 13.07 1,683,920
02/26/2015 12.95 13.28 12.75 12.98 1,096,269
02/25/2015 13.76 13.82 12.27 13.22 3,642,618
02/24/2015 13.64 13.73 13.3496 13.48 974,391
02/23/2015 13.62 13.74 13.35 13.59 830,265
02/20/2015 13.59 13.78 13.41 13.61 823,234
02/19/2015 13.62 13.99 13.565 13.65 570,174
02/18/2015 13.61 13.75 13.47 13.6 607,925
02/17/2015 13.53 13.85 13.49 13.65 749,358
02/13/2015 13.77 13.8 13.5 13.54 692,655
02/12/2015 13.83 13.83 13.47 13.68 542,723
02/11/2015 13.74 13.835 13.33 13.69 1,720,324
02/10/2015 13.99 14 13.73 13.765 864,262
02/09/2015 13.92 14.13 13.76 13.85 929,710
02/06/2015 14.47 14.49 13.91 13.95 767,350
02/05/2015 14.28 14.51 14.02 14.47 1,125,052
02/04/2015 14.41 14.41 13.83 14.13 1,067,896
02/03/2015 14.58 14.7 14.03 14.55 617,191
02/02/2015 14.68 14.87 14.315 14.59 827,038
01/30/2015 14.99 15.34 14.545 14.64 883,760
01/29/2015 14.6 15.08 14.27 15.06 761,007
01/28/2015 15.06 15.35 14.46 14.52 831,323
01/27/2015 14.54 15.07 14.52 14.97 546,517
01/26/2015 14.55 14.81 14.43 14.75 566,971
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?