Nektar Therapeutics NKTR
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$46,99-13,56 (-%22,39)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,99 | -%22,39 | $55,40 | $56,49 | $46,29 | 6,26M |
| 2026-09-30 | $60,55 | +%2,21 | $59,96 | $62,40 | $58,91 | 1,21M |
| 2026-09-29 | $59,24 | -%1,92 | $60,14 | $60,75 | $57,69 | 1,82M |
| 2026-09-28 | $60,40 | +%5,85 | $57,00 | $61,40 | $56,40 | 1,38M |
| 2026-09-25 | $57,06 | -%3,91 | $59,77 | $60,98 | $57,04 | 2,64M |
| 2026-09-24 | $59,38 | +%2,98 | $58,03 | $61,79 | $56,21 | 2,80M |
| 2026-09-23 | $57,66 | -%5,43 | $60,40 | $61,00 | $56,92 | 1,84M |
| 2026-09-22 | $60,97 | -%8,78 | $67,08 | $68,33 | $59,44 | 3,32M |
| 2026-09-21 | $66,84 | -%0,39 | $68,53 | $69,84 | $66,71 | 765,90K |
| 2026-09-18 | $67,10 | -%1,84 | $68,00 | $69,09 | $66,98 | 2,81M |
| 2026-09-17 | $68,36 | +%1,45 | $67,95 | $69,51 | $67,34 | 1,26M |
| 2026-09-16 | $67,38 | +%1,11 | $67,00 | $67,65 | $65,85 | 985,90K |
| 2026-09-15 | $66,64 | -%2,72 | $68,10 | $68,48 | $65,75 | 1,26M |
| 2026-09-14 | $68,50 | -%1,81 | $70,00 | $70,00 | $68,03 | 919,80K |
| 2026-09-11 | $69,76 | -%1,26 | $71,41 | $71,41 | $68,35 | 784,10K |
| 2026-09-10 | $70,65 | -%3,64 | $72,01 | $73,50 | $70,60 | 942,20K |
| 2026-09-09 | $73,32 | -%2,81 | $75,10 | $75,63 | $72,00 | 941,90K |
| 2026-09-08 | $75,44 | +%1,68 | $74,10 | $77,76 | $74,00 | 867,10K |
| 2026-09-04 | $74,19 | -%2,85 | $74,67 | $75,63 | $73,64 | 607,30K |
| 2026-09-03 | $76,37 | +%4,99 | $73,41 | $76,63 | $72,99 | 691,30K |
| 2026-09-02 | $72,74 | +%1,38 | $72,38 | $74,72 | $70,70 | 344,80K |
| 2026-09-01 | $71,75 | +%0,52 | $70,41 | $72,73 | $70,00 | 334,10K |
| 2026-08-31 | $71,38 | -%1,57 | $71,42 | $72,18 | $70,00 | 381,50K |
| 2026-08-28 | $72,52 | -%2,72 | $74,01 | $74,84 | $71,20 | 579,70K |
| 2026-08-27 | $74,55 | +%1,06 | $74,00 | $75,33 | $73,19 | 340,30K |
| 2026-08-26 | $73,77 | -%1,59 | $74,21 | $74,97 | $73,61 | 450,20K |
| 2026-08-25 | $74,96 | +%1,72 | $74,98 | $76,79 | $74,06 | 414,90K |
| 2026-08-24 | $73,69 | -%0,45 | $73,01 | $74,40 | $70,93 | 747,90K |
| 2026-08-21 | $74,02 | -%0,68 | $75,10 | $76,23 | $72,83 | 614,10K |
| 2026-08-20 | $74,53 | -%2,04 | $76,08 | $76,53 | $73,19 | 438,60K |
| 2026-08-19 | $76,08 | +%3,31 | $75,00 | $76,22 | $73,43 | 731,80K |
| 2026-08-18 | $73,64 | +%1,33 | $72,00 | $74,91 | $70,48 | 565,50K |
| 2026-08-17 | $72,67 | -%0,48 | $72,09 | $74,80 | $70,51 | 682,60K |
| 2026-08-14 | $73,02 | -%3,82 | $74,00 | $75,75 | $72,05 | 828,40K |
| 2026-08-13 | $75,92 | -%0,14 | $76,40 | $77,22 | $75,45 | 628,20K |
| 2026-08-12 | $76,03 | +%0,70 | $75,99 | $76,74 | $75,42 | 542,80K |
| 2026-08-11 | $75,50 | +%0,85 | $75,59 | $75,67 | $74,02 | 325,90K |
| 2026-08-10 | $74,86 | -%2,12 | $75,52 | $76,43 | $74,33 | 486,90K |
| 2026-08-07 | $76,48 | +%4,13 | $74,55 | $77,00 | $73,18 | 899,00K |
| 2026-08-06 | $73,45 | +%0,49 | $72,66 | $74,19 | $72,41 | 403,50K |
| 2026-08-05 | $73,09 | +%0,45 | $73,56 | $74,23 | $72,00 | 580,90K |
| 2026-08-04 | $72,76 | +%3,07 | $71,00 | $73,09 | $71,00 | 717,90K |
| 2026-08-03 | $70,59 | -%0,11 | $70,72 | $71,00 | $67,11 | 611,80K |
| 2026-07-31 | $70,67 | -%1,09 | $70,84 | $71,43 | $69,50 | 497,20K |
| 2026-07-30 | $71,45 | +%1,09 | $70,02 | $72,79 | $70,02 | 676,80K |
| 2026-07-29 | $70,68 | -%0,13 | $71,19 | $72,00 | $67,51 | 982,90K |
| 2026-07-28 | $70,77 | -%0,81 | $71,41 | $72,00 | $68,73 | 713,20K |
| 2026-07-27 | $71,35 | +%0,88 | $71,00 | $73,98 | $69,67 | 818,00K |
| 2026-07-24 | $70,73 | +%1,98 | $73,31 | $73,68 | $69,60 | 836,00K |
| 2026-07-23 | $69,36 | +%0,06 | $68,66 | $70,00 | $67,71 | 631,10K |
| 2026-07-22 | $69,32 | +%0,95 | $69,85 | $70,99 | $68,50 | 508,60K |
| 2026-07-21 | $68,67 | +%5,91 | $64,42 | $68,74 | $64,24 | 1,29M |
| 2026-07-20 | $64,84 | -%5,01 | $67,34 | $68,50 | $64,75 | 748,00K |
| 2026-07-17 | $68,26 | +%1,80 | $66,46 | $68,84 | $65,81 | 538,40K |
| 2026-07-16 | $67,05 | -%1,83 | $68,10 | $69,00 | $65,83 | 746,20K |
| 2026-07-15 | $68,30 | +%1,68 | $67,00 | $68,79 | $64,46 | 543,50K |
| 2026-07-14 | $67,17 | -%1,68 | $68,65 | $69,52 | $67,03 | 814,70K |
| 2026-07-13 | $68,32 | -%2,90 | $69,71 | $69,99 | $67,00 | 666,70K |
| 2026-07-10 | $70,36 | -%3,51 | $73,03 | $73,03 | $68,25 | 786,30K |
| 2026-07-09 | $72,92 | +%1,42 | $71,31 | $73,54 | $71,25 | 692,20K |
| 2026-07-08 | $71,90 | -%4,01 | $73,74 | $75,77 | $71,51 | 850,50K |
| 2026-07-07 | $74,90 | +%2,39 | $73,15 | $77,23 | $73,15 | 1,57M |
| 2026-07-06 | $73,15 | +%2,97 | $70,05 | $74,79 | $69,00 | 1,09M |
| 2026-07-02 | $71,04 | +%10,33 | $65,03 | $71,20 | $64,97 | 1,12M |
| 2026-07-01 | $64,39 | -%7,76 | $69,41 | $69,96 | $63,89 | 1,77M |
| 2026-06-30 | $69,81 | +%6,76 | $66,78 | $71,50 | $66,27 | 1,85M |
| 2026-06-29 | $65,39 | +%2,73 | $63,25 | $66,45 | $62,58 | 1,21M |
| 2026-06-26 | $63,65 | +%2,61 | $61,52 | $64,34 | $61,29 | 6,15M |
| 2026-06-25 | $62,03 | -%4,33 | $65,04 | $65,04 | $61,45 | 938,70K |
| 2026-06-24 | $64,84 | -%2,77 | $67,00 | $67,96 | $63,91 | 909,40K |
| 2026-06-23 | $66,69 | +%1,51 | $64,10 | $67,79 | $64,10 | 796,90K |
| 2026-06-22 | $65,70 | +%7,74 | $62,30 | $66,60 | $62,30 | 1,40M |
| 2026-06-18 | $60,98 | +%0,10 | $60,60 | $61,82 | $59,31 | 909,60K |
| 2026-06-17 | $60,92 | +%1,08 | $60,27 | $62,43 | $60,14 | 676,70K |
| 2026-06-16 | $60,27 | -%1,44 | $60,96 | $61,15 | $59,10 | 725,60K |
| 2026-06-15 | $61,15 | +%2,98 | $60,27 | $61,51 | $59,84 | 674,20K |
| 2026-06-12 | $59,38 | +%0,29 | $58,88 | $60,75 | $58,88 | 534,20K |
| 2026-06-11 | $59,21 | +%4,28 | $57,44 | $60,26 | $56,49 | 794,80K |
| 2026-06-10 | $56,78 | +%0,98 | $56,01 | $58,47 | $55,31 | 874,10K |
| 2026-06-09 | $56,23 | -%0,69 | $57,00 | $58,85 | $54,13 | 1,17M |
| 2026-06-08 | $56,62 | -%1,22 | $57,20 | $58,00 | $55,36 | 1,00M |
| 2026-06-05 | $57,32 | -%3,36 | $59,24 | $60,00 | $56,81 | 1,03M |
| 2026-06-04 | $59,31 | +%0,14 | $59,04 | $61,00 | $58,20 | 1,14M |
| 2026-06-03 | $59,23 | +%1,14 | $58,51 | $60,08 | $58,16 | 920,90K |
| 2026-06-02 | $58,56 | -%8,30 | $62,30 | $63,00 | $57,83 | 2,15M |
| 2026-06-01 | $63,86 | -%1,57 | $64,51 | $64,88 | $63,00 | 871,00K |
| 2026-05-29 | $64,88 | -%0,20 | $64,98 | $65,48 | $63,25 | 973,40K |
| 2026-05-28 | $65,01 | -%0,60 | $65,49 | $65,74 | $64,16 | 671,30K |
| 2026-05-27 | $65,40 | -%0,24 | $66,33 | $66,80 | $62,76 | 1,41M |
| 2026-05-26 | $65,56 | -%1,58 | $66,75 | $67,53 | $65,27 | 879,30K |