Italia markets close in 1 hour 24 minutes

Nektar Therapeutics (NKTR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,5800+0,0100 (+0,64%)
In data: 10:05AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20241,60001,60001,55001,58001,580092.596
03 mag 2024------
02 mag 20241,71001,79001,59001,67001,67002.476.500
01 mag 20241,45001,65001,45001,65001,65001.730.600
30 apr 20241,45001,52001,40001,46001,4600814.400
29 apr 20241,35001,53001,35001,46001,46001.607.100
26 apr 20241,33001,38001,31001,32001,3200559.100
25 apr 20241,36001,37001,29001,32001,32001.054.000
24 apr 20241,37001,42001,37001,38001,3800958.200
23 apr 20241,39001,43001,31001,42001,42001.101.000
22 apr 20241,31001,41001,29001,36001,36001.970.200
19 apr 20241,33001,33001,20001,24001,24004.715.800
18 apr 20241,32001,36001,27001,32001,32003.575.800
17 apr 20241,48001,50001,28001,35001,35003.261.700
16 apr 20241,47001,58001,45001,49001,49001.592.500
15 apr 20241,68001,70001,50001,57001,57002.847.300
12 apr 20241,58001,68001,48001,67001,67004.830.600
11 apr 20241,40001,75001,36001,58001,580013.192.900
10 apr 20241,21001,39001,16001,29001,29004.903.900
09 apr 20241,30001,34001,24001,25001,25002.079.300
08 apr 20241,34001,40001,22001,31001,31003.136.600
05 apr 20241,32001,47001,26001,32001,32005.020.000
04 apr 20241,08001,39001,08001,32001,320011.157.400
03 apr 20240,98001,13000,95001,04001,04003.580.600
02 apr 20240,90001,02000,90000,95000,95003.597.400
01 apr 20240,93000,95000,90000,90000,90001.192.400
28 mar 20240,88000,94000,86000,93000,93001.316.200
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 gen 20240,54000,56000,53000,54000,5400477.500
30 gen 20240,54000,60000,52000,56000,5600905.900
29 gen 20240,51000,56000,51000,56000,5600806.900
26 gen 20240,50000,54000,50000,51000,5100345.700
25 gen 20240,52000,54000,50000,51000,5100348.800
24 gen 20240,51000,52000,50000,51000,5100416.000
23 gen 20240,51000,54000,50000,51000,5100440.100
22 gen 20240,53000,56000,50000,51000,5100711.800
19 gen 20240,55000,55000,51000,53000,5300360.400
18 gen 20240,49000,55000,48000,55000,55001.048.800
17 gen 20240,52000,52000,49000,49000,4900809.800
16 gen 20240,53000,54000,50000,52000,52001.033.600
12 gen 20240,53000,55000,52000,53000,5300939.500
11 gen 20240,54000,58000,53000,54000,5400845.100
10 gen 20240,58000,58000,54000,55000,5500606.000
09 gen 20240,59000,59000,56000,56000,5600564.400
08 gen 20240,55000,60000,52000,59000,59001.745.300
05 gen 20240,55000,56000,53000,54000,5400660.200
04 gen 20240,56000,59000,54000,56000,5600789.400
03 gen 20240,60000,60000,53000,56000,56001.272.600
02 gen 20240,56000,60000,56000,59000,5900908.800
29 dic 20230,56000,59000,55000,56000,56001.582.700
28 dic 20230,51000,57000,51000,55000,55001.648.400
27 dic 20230,52000,54000,51000,51000,51001.461.200
26 dic 20230,52000,54000,51000,52000,52001.149.700
22 dic 20230,47000,52000,47000,51000,51001.214.400
21 dic 20230,46000,49000,46000,47000,4700707.500
20 dic 20230,47000,50000,46000,47000,47001.501.200
19 dic 20230,47000,49000,46000,48000,48001.392.100
18 dic 20230,49000,50000,47000,49000,4900704.200
15 dic 20230,49000,52000,47000,47000,47002.616.800
14 dic 20230,49000,54000,48000,53000,53002.397.200
13 dic 20230,46000,50000,46000,50000,50002.005.700
12 dic 20230,50000,50000,46000,46000,46001.249.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...