Nektar

NKTR
🏛️ usa →
58.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.97 14.32 13.47 13.51 1.2M
2021-12-30 14.14 14.60 13.92 14.00 1.6M
2021-12-29 14.87 14.91 14.17 14.20 2.0M
2021-12-28 15.24 15.42 14.93 15.04 1.8M
2021-12-27 15.65 15.72 15.12 15.38 1.5M
2021-12-23 15.80 15.95 15.52 15.67 1.3M
2021-12-22 15.20 15.81 15.20 15.73 1.9M
2021-12-21 14.73 15.40 14.37 15.37 2.6M
2021-12-20 13.50 14.75 13.40 14.67 3.4M
2021-12-17 13.24 13.75 12.91 13.67 35.0M
2021-12-16 13.03 13.69 13.02 13.22 2.2M
2021-12-15 12.70 13.02 12.39 12.96 2.1M
2021-12-14 12.46 12.92 12.39 12.68 1.6M
2021-12-13 12.20 12.73 12.13 12.65 1.7M
2021-12-10 12.45 12.90 12.27 12.36 2.0M
2021-12-09 12.90 12.90 12.40 12.43 2.4M
2021-12-08 12.18 12.90 11.91 12.73 2.6M
2021-12-07 11.95 12.50 11.92 12.18 3.9M
2021-12-06 11.32 11.97 11.27 11.86 3.9M
2021-12-03 11.52 11.56 10.59 10.83 1.6M
2021-12-02 11.32 11.57 11.06 11.41 1.1M
2021-12-01 11.29 11.73 11.15 11.20 1.8M
2021-11-30 10.99 11.32 10.78 11.26 1.7M
2021-11-29 11.34 11.62 10.97 11.11 1.8M
2021-11-26 11.38 11.74 11.16 11.21 1.0M
2021-11-24 11.29 11.70 11.09 11.62 1.1M
2021-11-23 11.51 11.53 11.00 11.41 1.4M
2021-11-22 11.85 11.96 11.35 11.52 1.5M
2021-11-19 11.82 12.23 11.65 11.80 1.5M
2021-11-18 12.71 12.77 11.56 11.76 2.4M
2021-11-17 13.18 13.39 12.79 12.85 1.6M
2021-11-16 13.28 13.52 12.84 13.29 1.8M
2021-11-15 13.30 13.66 13.21 13.34 1.2M
2021-11-12 13.64 13.78 13.05 13.36 1.5M
2021-11-11 13.46 13.75 13.32 13.55 1.3M
2021-11-10 13.73 14.10 13.57 13.58 1.2M
2021-11-09 14.51 14.69 13.76 13.82 1.7M
2021-11-08 13.94 14.71 13.15 14.65 2.6M
2021-11-05 14.11 14.82 12.35 13.45 5.4M
2021-11-04 17.79 17.79 16.58 16.65 1.2M
2021-11-03 16.58 17.14 16.58 17.02 0.8M
2021-11-02 16.06 17.04 15.83 16.67 1.5M
2021-11-01 15.12 16.30 14.90 16.23 1.6M
2021-10-29 16.10 16.22 14.98 15.16 1.9M
2021-10-28 15.93 16.36 15.93 16.13 0.7M
2021-10-27 16.20 16.30 15.86 15.92 1.0M
2021-10-26 16.22 16.43 16.03 16.25 0.6M
2021-10-25 16.35 16.55 16.10 16.12 0.6M
2021-10-22 16.47 16.61 16.25 16.35 0.4M
2021-10-21 16.24 16.68 16.19 16.56 0.6M
2021-10-20 16.60 16.66 16.22 16.24 0.6M
2021-10-19 16.31 16.73 16.23 16.66 1.2M
2021-10-18 17.22 17.25 16.27 16.33 0.9M
2021-10-15 17.13 17.47 16.90 17.31 1.7M
2021-10-14 17.26 17.47 16.85 17.07 1.0M
2021-10-13 17.68 17.91 17.05 17.07 0.6M
2021-10-12 17.23 17.76 17.17 17.66 0.5M
2021-10-11 17.07 17.44 16.97 17.22 0.6M
2021-10-08 16.78 17.15 16.68 17.02 0.6M
2021-10-07 16.21 17.01 16.21 16.84 0.9M
2021-10-06 16.57 17.03 15.95 16.12 1.6M
2021-10-05 18.12 18.40 17.12 17.14 1.1M
2021-10-04 18.40 18.69 18.05 18.11 0.8M
2021-10-01 17.92 18.55 17.76 18.41 1.0M
2021-09-30 17.94 18.29 17.87 17.96 0.9M
2021-09-29 18.50 18.52 17.90 17.93 0.7M
2021-09-28 18.78 18.92 18.35 18.42 0.8M
2021-09-27 18.54 19.37 18.50 18.84 1.2M
2021-09-24 18.35 18.67 18.01 18.51 0.8M
2021-09-23 17.78 18.54 17.71 18.46 1.1M
2021-09-22 17.68 18.29 17.38 17.78 1.1M
2021-09-21 16.76 17.84 16.68 17.72 1.5M
2021-09-20 16.37 16.66 16.18 16.34 0.6M
2021-09-17 16.26 16.58 15.94 16.51 1.7M
2021-09-16 16.21 16.32 15.87 16.26 0.6M
2021-09-15 15.93 16.48 15.91 16.18 0.7M
2021-09-14 16.47 16.73 15.90 15.97 0.7M
2021-09-13 16.00 16.53 15.83 16.37 0.8M
2021-09-10 15.79 15.99 15.40 15.95 0.8M
2021-09-09 16.13 16.27 15.76 15.78 0.6M
2021-09-08 16.04 16.30 15.72 16.21 0.8M
2021-09-07 15.92 16.10 15.71 16.03 0.7M
2021-09-03 15.81 15.92 15.52 15.87 0.6M
2021-09-02 15.76 15.94 15.61 15.86 0.8M
2021-09-01 15.58 15.96 15.48 15.76 0.9M
2021-08-31 15.14 15.53 15.04 15.48 1.0M
2021-08-30 15.24 15.72 14.96 15.15 1.1M
2021-08-27 14.21 15.25 14.14 14.95 1.4M
2021-08-26 14.33 14.57 14.13 14.23 0.9M
2021-08-25 14.01 14.61 13.98 14.42 0.7M
2021-08-24 14.10 14.19 13.77 14.08 0.8M
2021-08-23 13.74 14.08 13.73 14.04 0.7M
2021-08-20 13.08 13.79 12.92 13.61 0.8M
2021-08-19 13.42 13.56 13.07 13.07 0.9M
2021-08-18 13.67 13.82 13.49 13.52 0.6M
2021-08-17 13.53 13.74 13.40 13.67 0.9M
2021-08-16 14.32 14.32 13.68 13.77 1.2M
2021-08-13 14.28 14.47 14.19 14.29 0.7M
2021-08-12 14.42 14.43 14.16 14.30 1.0M
2021-08-11 15.00 15.07 14.34 14.35 1.2M
2021-08-10 15.59 15.63 14.97 14.99 1.0M
2021-08-09 15.87 15.93 15.30 15.50 0.7M
2021-08-06 15.99 16.15 15.48 15.77 0.9M
2021-08-05 15.74 15.95 15.55 15.87 0.7M
2021-08-04 15.66 16.13 15.41 15.62 0.8M
2021-08-03 15.95 16.02 15.37 15.80 0.8M
2021-08-02 15.83 16.27 15.77 15.96 0.6M
2021-07-30 15.92 16.15 15.75 15.79 0.6M
2021-07-29 16.33 16.50 15.99 16.06 0.5M
2021-07-28 15.93 16.31 15.91 16.25 0.5M
2021-07-27 16.25 16.36 15.77 15.91 0.9M
2021-07-26 16.42 16.59 16.14 16.24 0.5M
2021-07-23 16.37 16.70 16.25 16.51 0.5M
2021-07-22 16.69 16.82 16.34 16.38 0.4M
2021-07-21 16.76 16.85 16.39 16.78 0.5M
2021-07-20 16.39 16.83 16.28 16.73 0.9M
2021-07-19 15.94 16.34 15.75 16.32 0.8M
2021-07-16 16.71 16.73 16.08 16.11 1.6M
2021-07-15 16.35 16.71 16.10 16.59 1.1M
2021-07-14 17.15 17.15 16.39 16.47 1.0M
2021-07-13 17.14 17.21 16.85 17.08 0.7M
2021-07-12 17.29 17.49 17.06 17.23 0.8M
2021-07-09 16.83 17.62 16.69 17.37 0.9M
2021-07-08 16.43 17.11 16.35 16.81 1.0M
2021-07-07 16.92 17.11 16.58 16.62 0.5M
2021-07-06 17.07 17.20 16.81 16.91 0.7M
2021-07-02 17.50 17.50 16.89 17.11 0.5M
2021-07-01 17.28 17.73 17.23 17.52 0.8M
2021-06-30 17.30 17.48 17.11 17.16 0.6M
2021-06-29 17.70 17.85 17.38 17.41 0.7M
2021-06-28 18.12 18.12 17.20 17.75 2.0M
2021-06-25 17.01 17.31 16.61 17.27 1.9M
2021-06-24 16.65 17.18 16.63 17.02 1.2M
2021-06-23 16.63 16.84 16.49 16.67 0.6M
2021-06-22 16.80 16.97 16.50 16.67 0.7M
2021-06-21 17.02 17.21 16.65 16.86 0.8M
2021-06-18 17.08 17.28 16.93 17.00 1.4M
2021-06-17 17.21 17.47 17.01 17.24 0.7M
2021-06-16 17.79 17.98 17.24 17.36 0.9M
2021-06-15 17.66 17.80 17.37 17.75 0.8M
2021-06-14 17.72 18.13 17.57 17.68 0.8M
2021-06-11 17.85 17.87 17.43 17.61 0.7M
2021-06-10 16.83 17.93 16.68 17.84 1.3M
2021-06-09 16.68 17.17 16.59 16.81 1.0M
2021-06-08 16.61 16.94 16.42 16.52 1.4M
2021-06-07 16.97 17.07 15.97 16.54 2.4M
2021-06-04 17.86 17.96 17.09 17.13 1.1M
2021-06-03 17.80 18.10 17.67 17.87 0.6M
2021-06-02 18.13 18.35 17.75 17.89 0.7M
2021-06-01 18.12 18.22 17.75 18.08 0.6M
2021-05-28 18.00 18.37 17.90 18.07 0.5M
2021-05-27 17.98 18.23 17.60 17.96 0.7M
2021-05-26 17.57 18.09 17.42 18.04 0.6M
2021-05-25 17.78 17.83 17.51 17.57 0.5M
2021-05-24 18.10 18.25 17.73 17.82 0.7M
2021-05-21 18.35 18.49 18.01 18.02 0.6M
2021-05-20 18.19 18.65 17.98 18.15 1.1M
2021-05-19 17.88 18.49 17.59 18.46 1.0M
2021-05-18 17.91 18.38 17.71 18.13 0.9M
2021-05-17 18.79 18.99 17.95 18.19 1.1M
2021-05-14 18.94 19.18 18.59 18.98 0.6M
2021-05-13 18.57 18.99 18.35 18.86 0.9M
2021-05-12 19.31 19.56 18.51 18.57 0.9M
2021-05-11 19.18 19.91 19.13 19.29 0.9M
2021-05-10 20.17 20.25 19.56 19.73 1.0M
2021-05-07 18.34 20.23 18.31 20.10 2.9M
2021-05-06 18.55 18.75 18.25 18.52 1.4M
2021-05-05 18.76 18.95 18.40 18.68 0.7M
2021-05-04 19.58 19.65 18.76 18.80 0.8M
2021-05-03 19.83 19.90 19.05 19.66 1.1M
2021-04-30 19.93 20.19 19.57 19.61 0.7M
2021-04-29 20.20 20.28 19.84 20.09 0.7M
2021-04-28 20.09 20.66 19.99 20.25 0.6M
2021-04-27 20.57 20.57 19.86 20.09 0.5M
2021-04-26 19.65 20.44 19.64 20.39 0.6M
2021-04-23 20.17 20.53 19.62 19.68 0.8M
2021-04-22 19.73 20.44 19.46 20.10 0.8M
2021-04-21 18.76 19.80 18.67 19.73 0.9M
2021-04-20 18.82 19.24 18.68 18.81 0.6M
2021-04-19 18.94 19.42 18.52 18.80 0.8M
2021-04-16 19.33 19.53 18.84 19.00 1.7M
2021-04-15 19.16 19.79 19.16 19.36 0.9M
2021-04-14 18.84 20.00 18.77 19.14 1.1M
2021-04-13 18.81 18.95 18.30 18.69 0.6M
2021-04-12 18.55 19.00 18.14 18.68 0.6M
2021-04-09 19.13 19.13 18.49 18.63 0.8M
2021-04-08 19.71 20.01 19.13 19.24 0.8M
2021-04-07 19.94 20.09 19.55 19.62 0.6M
2021-04-06 20.51 20.67 20.03 20.25 0.7M
2021-04-05 20.54 20.90 19.79 20.08 0.5M
2021-04-01 20.21 20.89 19.78 20.40 0.8M
2021-03-31 19.62 20.32 19.48 20.00 1.2M
2021-03-30 19.49 19.85 18.88 19.51 0.7M
2021-03-29 19.85 20.22 19.53 19.57 0.5M
2021-03-26 20.32 20.90 19.44 19.99 0.6M
2021-03-25 19.70 20.59 19.59 20.33 0.9M
2021-03-24 20.70 20.80 19.70 19.79 0.7M
2021-03-23 21.87 22.19 20.32 20.63 1.1M
2021-03-22 21.53 22.62 21.47 22.38 0.7M
2021-03-19 22.26 22.67 21.59 21.67 1.8M
2021-03-18 23.10 23.50 21.99 22.10 0.8M
2021-03-17 21.84 23.14 21.78 23.08 1.0M
2021-03-16 22.73 22.89 21.63 22.01 0.8M
2021-03-15 22.86 22.94 22.16 22.50 0.7M
2021-03-12 22.55 22.91 21.91 22.82 0.6M
2021-03-11 22.39 22.73 21.78 22.59 0.6M
2021-03-10 22.38 22.73 21.67 22.10 0.7M
2021-03-09 21.01 22.53 21.01 21.85 0.9M
2021-03-08 22.32 22.42 21.08 21.22 0.9M
2021-03-05 22.36 22.49 20.84 22.31 1.3M
2021-03-04 23.23 23.59 21.72 22.38 2.2M
2021-03-03 23.82 24.29 23.16 23.44 0.8M
2021-03-02 23.59 24.50 23.42 23.74 1.3M
2021-03-01 23.02 24.40 22.83 23.62 1.5M
2021-02-26 22.70 23.75 22.23 22.69 1.7M
2021-02-25 22.78 23.09 22.09 22.44 1.1M
2021-02-24 22.25 22.94 21.96 22.77 0.8M
2021-02-23 21.76 22.74 21.20 22.53 1.3M
2021-02-22 24.16 24.48 22.19 22.31 1.5M
2021-02-19 25.00 25.78 24.67 24.92 1.1M
2021-02-18 24.92 25.95 24.34 25.05 1.3M
2021-02-17 25.00 26.75 23.81 25.46 5.3M
2021-02-16 22.64 22.80 22.01 22.46 1.4M
2021-02-12 22.83 23.17 22.39 22.86 1.2M
2021-02-11 23.26 23.32 22.42 22.75 0.9M
2021-02-10 22.80 23.89 22.25 23.20 1.6M
2021-02-09 21.15 22.62 20.93 22.61 1.3M
2021-02-08 20.41 21.01 20.25 21.01 1.3M
2021-02-05 20.25 20.73 19.73 20.18 1.3M
2021-02-04 20.11 20.66 19.49 20.60 2.0M
2021-02-03 19.51 20.33 19.25 19.90 2.3M
2021-02-02 21.67 21.69 19.41 19.54 1.9M
2021-02-01 22.94 23.00 20.60 20.69 3.0M
2021-01-29 18.45 22.12 18.38 19.70 4.4M
2021-01-28 18.84 19.07 18.25 18.44 1.9M
2021-01-27 18.03 19.10 17.57 18.78 2.2M
2021-01-26 17.90 18.75 17.83 18.24 1.2M
2021-01-25 17.10 17.76 16.88 17.74 1.2M
2021-01-22 16.53 16.71 16.41 16.56 0.7M
2021-01-21 16.94 17.01 16.53 16.66 0.9M
2021-01-20 17.36 17.48 16.87 16.91 1.0M
2021-01-19 17.13 17.29 16.73 17.22 1.2M
2021-01-15 17.75 18.10 16.85 16.98 2.4M
2021-01-14 18.58 18.73 17.73 17.80 1.4M
2021-01-13 19.03 19.14 18.27 18.33 0.7M
2021-01-12 18.69 19.66 18.66 19.03 1.0M
2021-01-11 19.21 19.67 18.32 18.74 1.2M
2021-01-08 18.69 19.28 18.61 19.21 0.7M
2021-01-07 17.64 18.66 17.64 18.60 0.7M
2021-01-06 17.63 18.07 17.37 17.53 1.1M
2021-01-05 17.56 18.00 17.38 17.98 0.9M
2021-01-04 17.18 17.70 17.04 17.66 1.2M