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
2025-09-26 55.91 59.79 55.35 58.50 1.1M
2025-09-25 59.01 59.39 55.51 55.62 1.0M
2025-09-24 59.82 61.14 57.58 60.32 1.6M
2025-09-23 59.10 61.06 58.12 59.60 0.9M
2025-09-22 56.52 59.39 56.20 58.89 0.9M
2025-09-19 58.76 59.58 55.05 55.14 1.8M
2025-09-18 55.61 58.81 52.13 58.76 1.9M
2025-09-17 50.32 52.75 49.87 51.07 1.4M
2025-09-16 49.01 50.34 48.14 49.89 1.5M
2025-09-15 49.00 49.75 47.60 49.01 1.1M
2025-09-12 47.89 48.84 45.79 48.68 0.8M
2025-09-11 48.18 50.53 42.12 47.20 2.8M
2025-09-10 48.50 49.01 45.74 48.18 1.9M
2025-09-09 44.25 48.85 43.45 48.57 1.9M
2025-09-08 40.71 44.33 39.10 44.33 2.0M
2025-09-05 35.96 40.45 34.62 40.18 1.7M
2025-09-04 32.83 36.38 31.85 35.98 3.5M
2025-09-03 29.28 29.50 27.87 28.55 0.4M
2025-09-02 29.01 30.45 28.88 29.09 0.4M
2025-08-29 29.53 29.92 28.61 29.86 0.4M
2025-08-28 29.45 29.91 28.78 29.34 0.3M
2025-08-27 28.55 29.41 28.11 29.28 0.4M
2025-08-26 27.28 28.79 26.66 28.78 0.4M
2025-08-25 27.00 27.69 26.45 27.14 0.6M
2025-08-22 28.04 29.70 26.86 27.03 1.2M
2025-08-21 26.95 28.18 26.71 28.00 0.8M
2025-08-20 26.43 27.15 25.34 26.95 0.6M
2025-08-19 27.16 27.35 26.19 26.72 0.6M
2025-08-18 27.25 28.13 26.62 27.43 0.7M
2025-08-15 26.80 28.22 26.34 27.26 1.2M
2025-08-14 25.25 26.74 25.01 26.69 0.6M
2025-08-13 23.75 26.30 23.68 25.72 1.2M
2025-08-12 22.68 23.99 22.50 23.60 1.0M
2025-08-11 23.19 23.50 22.28 22.47 0.6M
2025-08-08 22.59 23.98 22.01 23.06 0.9M
2025-08-07 22.47 22.66 21.60 21.75 0.3M
2025-08-06 22.49 22.98 22.14 22.45 0.4M
2025-08-05 23.01 23.30 22.50 22.56 0.3M
2025-08-04 23.21 23.55 22.42 23.27 0.5M
2025-08-01 21.34 23.00 21.02 22.96 0.5M
2025-07-31 21.88 22.46 21.56 21.68 0.4M
2025-07-30 23.02 23.19 21.87 22.07 0.5M
2025-07-29 24.19 24.32 22.59 22.91 0.9M
2025-07-28 25.33 25.50 23.50 23.65 0.6M
2025-07-25 24.55 25.15 24.00 25.00 0.5M
2025-07-24 25.23 25.99 24.30 24.58 0.7M
2025-07-23 24.90 26.35 24.53 25.00 0.9M
2025-07-22 24.64 25.59 23.56 24.48 0.6M
2025-07-21 24.98 25.65 24.31 24.79 0.6M
2025-07-18 26.62 27.72 24.51 24.94 1.1M
2025-07-17 24.14 26.89 23.45 26.67 1.3M
2025-07-16 24.01 24.64 23.06 24.14 1.0M
2025-07-15 24.52 24.73 23.06 23.80 1.2M
2025-07-14 24.61 25.15 23.66 24.41 0.7M
2025-07-11 24.82 26.29 23.86 25.01 1.2M
2025-07-10 24.09 25.57 22.67 25.10 1.6M
2025-07-09 23.25 23.97 22.61 23.36 1.3M
2025-07-08 23.81 23.98 21.87 22.73 1.5M
2025-07-07 24.00 24.33 22.09 23.47 1.6M
2025-07-03 25.29 26.43 23.81 24.76 1.0M
2025-07-02 24.07 26.59 24.07 25.53 2.1M
2025-07-01 24.96 25.74 24.19 24.59 3.9M
2025-06-30 27.08 27.99 25.03 25.84 2.5M
2025-06-27 29.21 29.26 25.30 25.76 4.8M
2025-06-26 31.15 33.81 27.10 29.68 7.0M
2025-06-25 24.88 37.38 23.33 29.12 26.1M
2025-06-24 19.92 27.68 16.56 24.45 37.2M
2025-06-23 8.36 9.75 8.35 9.54 1.5M
2025-06-20 8.39 8.86 8.27 8.51 0.4M
2025-06-18 8.67 9.27 8.37 8.61 0.4M
2025-06-17 9.17 9.71 8.63 8.73 0.4M
2025-06-16 8.56 9.59 7.99 9.25 0.9M
2025-06-13 8.42 9.13 8.22 8.59 0.4M
2025-06-12 9.54 9.54 8.75 8.76 0.5M
2025-06-11 11.25 11.40 9.31 9.55 0.5M
2025-06-10 8.81 11.65 8.18 11.35 1.4M
2025-06-09 10.34 11.02 8.76 8.79 0.7M
2025-06-06 10.30 10.41 9.89 9.99 0.1M
2025-06-05 10.45 10.58 9.56 10.12 0.3M
2025-06-04 11.35 11.70 10.80 11.19 0.1M
2025-06-03 11.90 12.45 11.10 11.24 0.2M
2025-06-02 11.10 12.30 10.51 11.95 0.2M
2025-05-30 11.10 11.25 10.09 10.87 0.1M
2025-05-29 10.65 11.10 10.20 11.09 0.1M
2025-05-28 9.90 10.56 9.53 10.49 0.1M
2025-05-27 10.28 10.28 9.48 10.12 0.1M
2025-05-23 9.47 9.81 9.32 9.81 0.1M
2025-05-22 9.30 9.90 9.15 9.90 0.1M
2025-05-21 10.31 10.32 9.30 9.49 0.2M
2025-05-20 10.22 10.49 9.90 10.31 0.1M
2025-05-19 9.92 10.43 9.75 10.43 0.1M
2025-05-16 10.26 10.65 9.83 10.28 0.1M
2025-05-15 10.62 10.62 9.56 10.20 0.1M
2025-05-14 10.50 10.95 10.39 10.73 0.1M
2025-05-13 10.61 11.05 9.90 10.65 0.2M
2025-05-12 9.30 10.97 9.15 10.72 0.2M
2025-05-09 8.97 9.50 8.63 8.83 0.1M
2025-05-08 9.15 9.49 8.55 9.28 0.2M
2025-05-07 9.65 9.65 8.92 9.08 0.2M
2025-05-06 10.01 10.35 9.51 9.63 0.1M
2025-05-05 11.10 11.42 10.20 10.31 0.1M
2025-05-02 11.83 12.00 11.10 11.28 0.1M
2025-05-01 12.00 12.25 11.11 11.70 0.1M
2025-04-30 11.25 12.37 10.80 11.93 0.2M
2025-04-29 11.25 11.55 10.73 11.11 0.1M
2025-04-28 11.90 12.00 10.65 11.34 0.1M
2025-04-25 11.30 12.17 11.11 11.63 0.2M
2025-04-24 0.69 0.75 0.69 0.74 2.1M
2025-04-23 0.68 0.71 0.67 0.69 1.2M
2025-04-22 0.63 0.67 0.63 0.66 1.1M
2025-04-21 0.63 0.65 0.61 0.63 1.3M
2025-04-17 0.60 0.66 0.60 0.64 2.0M
2025-04-16 0.62 0.67 0.59 0.61 2.3M
2025-04-15 0.60 0.68 0.59 0.64 2.4M
2025-04-14 0.63 0.65 0.58 0.60 2.8M
2025-04-11 0.54 0.65 0.53 0.62 8.0M
2025-04-10 0.50 0.54 0.47 0.50 1.0M
2025-04-09 0.48 0.53 0.43 0.51 3.6M
2025-04-08 0.56 0.58 0.47 0.49 3.1M
2025-04-07 0.53 0.55 0.47 0.49 4.4M
2025-04-04 0.58 0.60 0.53 0.55 4.7M
2025-04-03 0.64 0.66 0.58 0.60 3.7M
2025-04-02 0.64 0.67 0.62 0.66 2.6M
2025-04-01 0.69 0.69 0.64 0.64 2.2M
2025-03-31 0.70 0.72 0.67 0.68 3.5M
2025-03-28 0.76 0.79 0.74 0.74 1.3M
2025-03-27 0.80 0.80 0.75 0.76 1.9M
2025-03-26 0.82 0.84 0.75 0.80 2.3M
2025-03-25 0.86 0.89 0.81 0.84 1.5M
2025-03-24 0.87 0.92 0.82 0.86 1.6M
2025-03-21 0.85 0.87 0.82 0.86 1.4M
2025-03-20 0.89 0.94 0.85 0.87 0.8M
2025-03-19 0.87 0.90 0.84 0.90 0.7M
2025-03-18 0.91 0.92 0.85 0.88 1.1M
2025-03-17 0.92 0.96 0.88 0.91 2.1M
2025-03-14 0.90 0.95 0.84 0.90 2.5M
2025-03-13 0.88 0.93 0.81 0.82 1.4M
2025-03-12 0.84 0.85 0.80 0.82 1.7M
2025-03-11 0.81 0.85 0.79 0.82 1.3M
2025-03-10 0.84 0.85 0.80 0.82 1.3M
2025-03-07 0.86 0.89 0.84 0.88 0.8M
2025-03-06 0.85 0.93 0.82 0.86 1.4M
2025-03-05 0.85 0.88 0.83 0.86 0.9M
2025-03-04 0.80 0.87 0.77 0.84 1.8M
2025-03-03 0.86 0.86 0.80 0.80 1.3M
2025-02-28 0.79 0.85 0.78 0.84 1.2M
2025-02-27 0.77 0.84 0.76 0.80 1.3M
2025-02-26 0.86 0.91 0.78 0.78 2.4M
2025-02-25 0.83 0.92 0.80 0.87 2.8M
2025-02-24 0.90 0.95 0.83 0.85 2.3M
2025-02-21 0.98 1.00 0.92 0.93 1.2M
2025-02-20 0.98 0.98 0.92 0.96 1.7M
2025-02-19 1.03 1.04 0.97 1.00 3.4M
2025-02-18 1.02 1.06 0.98 1.06 3.4M
2025-02-14 0.93 1.08 0.90 0.98 6.9M
2025-02-13 0.81 0.94 0.77 0.89 8.1M
2025-02-12 0.66 0.78 0.65 0.73 4.9M
2025-02-11 0.71 0.71 0.65 0.66 4.2M
2025-02-10 0.70 0.72 0.67 0.70 8.4M
2025-02-07 0.71 0.72 0.66 0.68 3.4M
2025-02-06 0.75 0.78 0.70 0.70 1.7M
2025-02-05 0.76 0.81 0.72 0.76 3.1M
2025-02-04 0.80 0.82 0.77 0.78 1.6M
2025-02-03 0.83 0.86 0.80 0.81 0.8M
2025-01-31 0.89 0.89 0.83 0.83 0.8M
2025-01-30 0.86 0.86 0.82 0.85 1.0M
2025-01-29 0.82 0.87 0.80 0.84 1.7M
2025-01-28 0.87 0.88 0.84 0.84 1.1M
2025-01-27 0.89 0.92 0.86 0.88 1.3M
2025-01-24 0.89 0.90 0.87 0.88 1.5M
2025-01-23 0.92 0.93 0.89 0.89 1.3M
2025-01-22 0.92 0.96 0.89 0.92 0.8M
2025-01-21 0.91 0.94 0.84 0.90 0.8M
2025-01-17 0.89 0.94 0.88 0.89 1.8M
2025-01-16 0.90 0.93 0.88 0.89 1.1M
2025-01-15 0.93 0.96 0.90 0.91 1.3M
2025-01-14 0.99 0.99 0.87 0.90 1.1M
2025-01-13 1.01 1.01 0.93 0.96 1.8M
2025-01-10 1.10 1.12 1.02 1.03 1.7M
2025-01-08 1.23 1.24 1.12 1.14 1.8M
2025-01-07 1.17 1.25 1.14 1.19 2.5M
2025-01-06 1.15 1.22 1.13 1.17 2.7M
2025-01-03 0.96 1.16 0.96 1.10 2.8M
2025-01-02 0.96 1.02 0.93 0.96 0.9M