Nektar Therapeutics Common Stockのデータ

Nektar Therapeutics Common Stockの基本情報

名前 Nektar Therapeutics Common Stock
ティッカー NKTR
国 United States
上場年 nan
セクター Health Care

Nektar Therapeutics Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.8 22.01 22.64 22.46 1380200.0 22.46
2021-02-12 23.17 22.39 22.83 22.86 1217100.0 22.86
2021-02-11 23.32 22.42 23.26 22.75 903000.0 22.75
2021-02-10 23.89 22.25 22.8 23.2 1572800.0 23.2
2021-02-09 22.62 20.93 21.15 22.61 1334900.0 22.61
2021-02-08 21.01 20.25 20.41 21.01 1260400.0 21.01
2021-02-05 20.73 19.73 20.25 20.18 1265200.0 20.18
2021-02-04 20.66 19.49 20.11 20.6 1991500.0 20.6
2021-02-03 20.33 19.25 19.51 19.9 2264800.0 19.9
2021-02-02 21.69 19.41 21.67 19.54 1881900.0 19.54
2021-02-01 23.0 20.6 22.94 20.69 2984400.0 20.69
2021-01-29 22.12 18.38 18.45 19.7 4357500.0 19.7
2021-01-28 19.07 18.25 18.84 18.44 1880400.0 18.44
2021-01-27 19.1 17.57 18.03 18.78 2226400.0 18.78
2021-01-26 18.75 17.83 17.9 18.24 1169700.0 18.24
2021-01-25 17.76 16.88 17.1 17.74 1235700.0 17.74
2021-01-22 16.71 16.41 16.53 16.56 681300.0 16.56
2021-01-21 17.01 16.53 16.94 16.66 916300.0 16.66
2021-01-20 17.48 16.87 17.36 16.91 951900.0 16.91
2021-01-19 17.29 16.73 17.13 17.22 1229700.0 17.22
2021-01-15 18.1 16.85 17.75 16.98 2358300.0 16.98
2021-01-14 18.73 17.73 18.58 17.8 1400200.0 17.8
2021-01-13 19.14 18.27 19.03 18.33 700600.0 18.33
2021-01-12 19.66 18.66 18.69 19.03 963900.0 19.03
2021-01-11 19.67 18.32 19.21 18.74 1151900.0 18.74
2021-01-08 19.28 18.61 18.69 19.21 749500.0 19.21
2021-01-07 18.66 17.64 17.64 18.6 660800.0 18.6
2021-01-06 18.07 17.37 17.63 17.53 1079300.0 17.53
2021-01-05 18.0 17.38 17.56 17.98 940200.0 17.98
2021-01-04 17.7 17.04 17.18 17.66 1240300.0 17.66
2020-12-31 17.93 16.68 17.89 17.0 1902900.0 17.0
2020-12-30 18.59 17.93 18.2 17.94 817700.0 17.94
2020-12-29 18.81 17.8 18.75 18.25 1118100.0 18.25
2020-12-28 18.81 18.16 18.6 18.67 1106300.0 18.67
2020-12-24 18.54 18.25 18.52 18.45 286400.0 18.45
2020-12-23 18.9 18.35 18.89 18.51 639800.0 18.51
2020-12-22 19.46 18.61 18.95 18.73 982900.0 18.73
2020-12-21 18.8 18.34 18.65 18.65 727800.0 18.65
2020-12-18 19.4 18.16 19.33 18.75 3128500.0 18.75
2020-12-17 19.15 17.7 17.79 19.03 1504700.0 19.03
2020-12-16 18.65 17.57 18.48 17.66 1163900.0 17.66
2020-12-15 18.49 17.35 17.86 18.43 1121700.0 18.43
2020-12-14 18.23 16.9 16.92 17.64 1232100.0 17.64
2020-12-11 16.85 16.42 16.76 16.75 596200.0 16.75
2020-12-10 16.94 16.51 16.61 16.8 444100.0 16.8
2020-12-09 17.46 16.46 17.37 16.59 712900.0 16.59
2020-12-08 17.5 17.04 17.16 17.28 761500.0 17.28
2020-12-07 17.72 17.25 17.45 17.34 505100.0 17.34
2020-12-04 17.54 17.1 17.17 17.4 556500.0 17.4
2020-12-03 17.39 17.0 17.24 17.07 605000.0 17.07
2020-12-02 17.55 16.5 16.5 17.27 939000.0 17.27
2020-12-01 16.64 16.16 16.39 16.47 1094000.0 16.47
2020-11-30 16.96 16.29 16.91 16.39 1004700.0 16.39
2020-11-27 16.83 16.35 16.5 16.79 336600.0 16.79
2020-11-25 16.75 16.35 16.58 16.48 643600.0 16.48
2020-11-24 16.99 16.42 16.54 16.69 999600.0 16.69
2020-11-23 16.85 16.2 16.84 16.53 1134200.0 16.53
2020-11-20 17.34 16.72 17.34 16.76 833400.0 16.76
2020-11-19 17.37 16.9 17.05 17.27 529100.0 17.27
2020-11-18 17.64 17.07 17.56 17.11 804400.0 17.11
2020-11-17 17.66 16.73 16.93 17.56 799200.0 17.56
2020-11-16 17.48 16.7 17.46 16.95 920600.0 16.95
2020-11-13 17.5 17.14 17.25 17.27 584400.0 17.27
2020-11-12 17.65 16.99 17.2 17.14 911600.0 17.14
2020-11-11 17.4 16.77 16.88 17.11 1162800.0 17.11
2020-11-10 17.25 16.52 17.08 16.84 1124500.0 16.84
2020-11-09 18.79 17.09 18.17 17.09 1415400.0 17.09
2020-11-06 18.99 17.18 17.33 17.42 1562400.0 17.42
2020-11-05 17.58 16.84 17.23 16.89 1051200.0 16.89
2020-11-04 17.26 15.85 15.85 16.97 1118700.0 16.97
2020-11-03 16.55 15.64 16.25 15.77 1364600.0 15.77
2020-11-02 16.25 15.61 16.2 16.12 1553800.0 16.12
2020-10-30 16.2 15.66 16.12 15.84 1339100.0 15.84
2020-10-29 16.32 15.4 15.89 16.21 1297800.0 16.21
2020-10-28 16.49 15.8 16.11 15.91 1314600.0 15.91
2020-10-27 16.96 16.37 16.56 16.48 1747200.0 16.48
2020-10-26 17.58 16.91 17.26 16.97 947300.0 16.97
2020-10-23 17.57 16.85 17.34 17.54 677500.0 17.54
2020-10-22 17.48 16.57 16.63 17.18 941000.0 17.18
2020-10-21 17.21 16.55 17.07 16.61 1192300.0 16.61
2020-10-20 17.37 16.83 17.05 17.17 730800.0 17.17
2020-10-19 17.34 16.77 17.16 16.87 743700.0 16.87
2020-10-16 17.87 17.12 17.69 17.14 1897800.0 17.14
2020-10-15 17.98 17.22 17.29 17.69 920800.0 17.69
2020-10-14 18.09 16.92 17.01 17.54 1622900.0 17.54
2020-10-13 17.4 16.91 17.1 16.98 764700.0 16.98
2020-10-12 17.94 17.19 17.91 17.26 692200.0 17.26
2020-10-09 18.31 17.83 18.31 17.87 502000.0 17.87
2020-10-08 18.23 17.9 17.92 18.13 758000.0 18.13
2020-10-07 17.97 17.1 17.3 17.82 623500.0 17.82
2020-10-06 17.63 17.13 17.36 17.19 999600.0 17.19
2020-10-05 17.3 16.5 16.53 17.28 1068100.0 17.28
2020-10-02 16.69 16.22 16.44 16.28 1042700.0 16.28
2020-10-01 16.75 16.46 16.56 16.71 1313200.0 16.71
2020-09-30 17.0 16.41 16.89 16.59 1479900.0 16.59
2020-09-29 17.26 16.6 16.82 16.89 1578600.0 16.89
2020-09-28 17.7 16.7 17.65 16.84 1566200.0 16.84
2020-09-25 18.16 17.48 17.91 17.61 1336100.0 17.61
2020-09-24 18.85 17.87 18.85 18.03 1145200.0 18.03
2020-09-23 20.1 18.9 19.84 18.91 1035500.0 18.91
2020-09-22 20.13 19.16 19.46 19.9 1497600.0 19.9
2020-09-21 19.79 18.94 19.74 19.41 1142200.0 19.41
2020-09-18 20.55 19.95 20.51 20.17 2004800.0 20.17
2020-09-17 20.48 19.86 20.07 20.34 969500.0 20.34
2020-09-16 20.65 20.01 20.02 20.31 900600.0 20.31
2020-09-15 20.41 19.82 19.91 20.01 1184100.0 20.01
2020-09-14 19.86 19.01 19.01 19.75 1400200.0 19.75
2020-09-11 19.23 18.59 19.0 18.82 687200.0 18.82
2020-09-10 19.55 18.81 18.92 18.82 650400.0 18.82
2020-09-09 19.09 18.47 18.65 18.85 811400.0 18.85
2020-09-08 18.82 18.32 18.63 18.44 1017600.0 18.44
2020-09-04 19.41 18.16 19.23 18.92 1512200.0 18.92
2020-09-03 19.57 18.85 19.06 19.15 1198300.0 19.15
2020-09-02 19.41 19.06 19.2 19.2 714900.0 19.2
2020-09-01 19.47 18.95 19.39 19.15 1208100.0 19.15
2020-08-31 19.46 19.09 19.13 19.34 635700.0 19.34
2020-08-28 19.29 18.86 19.18 19.14 834900.0 19.14
2020-08-27 19.57 19.02 19.4 19.17 1121300.0 19.17
2020-08-26 19.46 19.06 19.18 19.45 997500.0 19.45
2020-08-25 19.69 18.94 19.22 19.34 839600.0 19.34
2020-08-24 19.45 18.93 19.16 19.16 928100.0 19.16
2020-08-21 19.33 18.97 19.08 19.15 909200.0 19.15
2020-08-20 19.38 18.97 19.1 19.18 661700.0 19.18
2020-08-19 19.63 19.28 19.49 19.31 791700.0 19.31
2020-08-18 19.83 19.06 19.68 19.49 634900.0 19.49
2020-08-17 20.0 19.3 19.59 19.61 867800.0 19.61
2020-08-14 19.97 19.45 19.88 19.55 754100.0 19.55
2020-08-13 20.49 19.91 20.05 20.05 688200.0 20.05
2020-08-12 20.81 20.06 20.41 20.1 675300.0 20.1
2020-08-11 21.36 20.37 21.36 20.4 740200.0 20.4
2020-08-10 22.0 21.3 21.83 21.36 724800.0 21.36
2020-08-07 22.98 21.74 22.5 21.85 1260100.0 21.85
2020-08-06 21.83 21.14 21.67 21.51 865500.0 21.51
2020-08-05 22.07 21.43 21.7 21.75 703800.0 21.75
2020-08-04 22.17 21.57 22.0 21.92 752400.0 21.92
2020-08-03 22.45 21.96 22.36 22.08 1130400.0 22.08
2020-07-31 23.33 22.07 23.33 22.16 1062800.0 22.16
2020-07-30 23.61 22.23 22.35 23.27 790200.0 23.27
2020-07-29 23.2 22.45 23.16 22.72 994400.0 22.72
2020-07-28 23.76 23.12 23.69 23.19 475600.0 23.19
2020-07-27 23.68 22.84 23.1 23.65 501800.0 23.65
2020-07-24 23.68 23.05 23.58 23.08 734400.0 23.08
2020-07-23 24.37 23.63 24.08 23.76 453400.0 23.76
2020-07-22 24.63 23.9 24.27 24.01 502500.0 24.01
2020-07-21 24.87 24.13 24.75 24.31 460500.0 24.31
2020-07-20 24.78 24.21 24.46 24.58 624800.0 24.58
2020-07-17 24.52 23.86 24.18 24.37 882300.0 24.37
2020-07-16 24.53 23.66 24.53 23.96 731100.0 23.96
2020-07-15 24.98 23.99 24.01 24.66 832900.0 24.66
2020-07-14 23.63 22.73 23.36 23.59 949100.0 23.59
2020-07-13 24.59 23.28 24.14 23.36 728000.0 23.36
2020-07-10 24.53 23.88 24.28 24.03 523000.0 24.03
2020-07-09 25.06 24.09 24.88 24.41 833900.0 24.41
2020-07-08 24.88 23.86 24.23 24.79 854000.0 24.79
2020-07-07 24.63 23.42 23.63 24.14 711800.0 24.14
2020-07-06 24.44 23.48 23.89 23.98 937500.0 23.98
2020-07-02 24.34 23.45 23.76 23.52 1025200.0 23.52
2020-07-01 24.11 23.16 23.25 23.45 1534500.0 23.45
2020-06-30 23.33 22.15 22.26 23.16 1024100.0 23.16
2020-06-29 22.92 21.81 22.35 22.42 866000.0 22.42
2020-06-26 22.56 21.94 22.39 22.05 1412400.0 22.05
2020-06-25 22.8 21.85 21.9 22.49 848000.0 22.49
2020-06-24 23.09 22.06 22.94 22.09 1279600.0 22.09
2020-06-23 23.96 22.94 23.69 22.97 980900.0 22.97
2020-06-22 23.47 22.65 22.81 23.44 1458300.0 23.44
2020-06-19 22.98 21.91 22.24 22.82 1948500.0 22.82
2020-06-18 22.19 21.37 21.68 21.98 727500.0 21.98
2020-06-17 21.87 21.33 21.5 21.71 968300.0 21.71
2020-06-16 21.32 20.74 21.13 21.3 948400.0 21.3
2020-06-15 20.93 19.81 20.21 20.74 784600.0 20.74
2020-06-12 20.95 19.86 20.8 20.49 1411700.0 20.49
2020-06-11 21.66 20.14 21.31 20.26 1322700.0 20.26
2020-06-10 22.4 21.4 22.32 21.82 1107600.0 21.82
2020-06-09 22.76 21.99 22.59 22.16 1263400.0 22.16
2020-06-08 22.9 21.88 22.28 22.6 1226200.0 22.6
2020-06-05 23.49 22.24 23.25 22.27 1176500.0 22.27
2020-06-04 23.35 22.36 22.65 23.1 1803200.0 23.1
2020-06-03 22.74 21.89 21.96 22.63 1823100.0 22.63
2020-06-02 22.09 21.24 21.64 21.8 1309200.0 21.8
2020-06-01 21.9 21.16 21.71 21.63 1140300.0 21.63
2020-05-29 22.3 21.08 22.3 21.7 1481000.0 21.7
2020-05-28 23.35 22.1 23.0 22.21 1138400.0 22.21
2020-05-27 23.0 22.09 23.0 22.85 827500.0 22.85
2020-05-26 23.74 22.73 23.54 22.79 1068600.0 22.79
2020-05-22 23.07 22.84 23.0 23.04 839200.0 23.04
2020-05-21 23.07 22.53 22.96 22.87 1150000.0 22.87
2020-05-20 23.06 22.56 22.81 22.97 1273000.0 22.97
2020-05-19 22.8 22.35 22.62 22.35 817900.0 22.35
2020-05-18 22.79 22.27 22.75 22.62 1246400.0 22.62
2020-05-15 22.09 21.18 21.23 22.02 716300.0 22.02
2020-05-14 21.58 20.96 21.4 21.35 1074600.0 21.35
2020-05-13 21.93 21.12 21.74 21.75 1207600.0 21.75
2020-05-12 23.12 21.71 22.67 21.73 1770100.0 21.73
2020-05-11 22.98 20.35 20.36 22.67 2172500.0 22.67
2020-05-08 22.63 20.2 20.41 20.77 2354000.0 20.77
2020-05-07 20.37 19.3 19.85 19.88 1133700.0 19.88
2020-05-06 19.85 19.24 19.83 19.53 701300.0 19.53
2020-05-05 19.87 19.2 19.5 19.48 1064100.0 19.48
2020-05-04 19.08 17.63 18.01 19.07 1088000.0 19.07
2020-05-01 19.08 17.83 18.94 18.06 1117500.0 18.06
2020-04-30 20.21 19.18 19.41 19.2 1706100.0 19.2
2020-04-29 20.34 19.62 20.25 19.68 1205200.0 19.68
2020-04-28 20.3 19.76 20.3 19.89 1178400.0 19.89
2020-04-27 20.3 19.67 19.9 20.09 879300.0 20.09
2020-04-24 19.83 19.25 19.54 19.6 889400.0 19.6
2020-04-23 20.1 19.34 19.65 19.39 694900.0 19.39
2020-04-22 19.88 19.21 19.61 19.5 788700.0 19.5
2020-04-21 19.95 18.97 19.74 19.02 946100.0 19.02
2020-04-20 20.68 19.11 19.26 20.11 1414800.0 20.11
2020-04-17 19.52 18.61 18.75 19.43 2047700.0 19.43
2020-04-16 18.9 18.08 18.51 18.37 1443300.0 18.37
2020-04-15 19.15 17.94 19.0 18.4 1321700.0 18.4
2020-04-14 19.6 18.72 19.01 19.21 1700800.0 19.21
2020-04-13 18.98 17.98 18.8 18.66 794700.0 18.66
2020-04-09 19.21 18.33 18.7 18.78 1709000.0 18.78
2020-04-08 18.76 17.44 17.84 18.44 1310200.0 18.44
2020-04-07 18.85 17.54 18.36 17.59 1180300.0 17.59
2020-04-06 18.39 17.31 17.31 18.06 1190100.0 18.06
2020-04-03 17.67 16.6 17.02 16.86 858500.0 16.86
2020-04-02 18.05 16.67 17.47 17.08 1047000.0 17.08
2020-04-01 18.1 16.93 17.39 17.58 1110800.0 17.58
2020-03-31 18.07 17.18 17.84 17.85 1122600.0 17.85
2020-03-30 18.49 17.14 17.14 18.06 1576100.0 18.06
2020-03-27 17.53 16.41 16.91 17.23 1244100.0 17.23
2020-03-26 17.81 16.85 16.94 17.51 1253200.0 17.51
2020-03-25 17.65 16.45 16.88 16.93 1444200.0 16.93
2020-03-24 17.49 16.08 16.9 16.86 1644100.0 16.86
2020-03-23 16.83 15.78 16.45 16.07 1948300.0 16.07
2020-03-20 17.67 15.82 17.42 16.27 2144100.0 16.27
2020-03-19 18.94 15.9 16.04 17.21 2015900.0 17.21
2020-03-18 16.31 14.54 15.0 16.31 1963700.0 16.31
2020-03-17 16.49 14.26 14.66 15.9 2350000.0 15.9
2020-03-16 15.56 13.63 14.0 14.47 2130700.0 14.47
2020-03-13 17.23 14.95 16.91 16.6 1938100.0 16.6
2020-03-12 16.3 14.1 14.67 16.11 2046700.0 16.11
2020-03-11 17.87 16.18 17.08 16.47 1634300.0 16.47
2020-03-10 18.75 16.7 18.75 17.98 1751000.0 17.98
2020-03-09 18.63 17.03 18.21 17.72 1805000.0 17.72
2020-03-06 20.55 19.23 19.4 19.71 1459500.0 19.71
2020-03-05 20.5 19.59 19.75 20.15 1206500.0 20.15
2020-03-04 20.92 19.78 20.02 20.38 1811600.0 20.38
2020-03-03 21.08 19.02 20.1 19.43 1763100.0 19.43
2020-03-02 20.95 19.63 20.83 20.1 2436700.0 20.1
2020-02-28 20.94 18.06 18.51 20.81 3243600.0 20.81
2020-02-27 21.68 19.77 20.91 20.53 2066800.0 20.53
2020-02-26 22.69 21.14 22.42 21.41 1493900.0 21.41
2020-02-25 22.68 21.7 22.56 22.15 2076300.0 22.15
2020-02-24 22.8 21.6 22.5 22.36 1756700.0 22.36
2020-02-21 23.89 23.21 23.49 23.53 1228500.0 23.53
2020-02-20 23.93 22.49 22.8 23.67 1347800.0 23.67
2020-02-19 22.89 22.06 22.1 22.84 1056700.0 22.84
2020-02-18 23.16 22.0 23.06 22.05 1358000.0 22.05