XNAS
Datos históricos de Nektar Therapeutics
Nektar Therapeutics · NKTR
$41.17
▼ -0.03 (-0.07%)
Última operación · 10/10/2026, 17:20:08 UTC
- Variación en el periodo
- −24.24%
- Máximo
- US$109.00
- 20 de abril de 2026
- Mínimo
- US$33.40
- 30 de enero de 2026
- Volumen medio diario
- 1.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.38 | 42.38 | 40.33 | 41.17 | +0.91% | 1.17 M |
| 8 oct 2026 | 39.89 | 41.14 | 39.01 | 40.80 | +1.34% | 1.75 M |
| 7 oct 2026 | 39.22 | 40.35 | 38.45 | 40.26 | +0.88% | 1.51 M |
| 6 oct 2026 | 42.44 | 42.44 | 39.34 | 39.91 | −5.47% | 1.96 M |
| 5 oct 2026 | 43.50 | 43.50 | 41.35 | 42.22 | −3.12% | 2.03 M |
| 2 oct 2026 | 47.09 | 47.13 | 43.51 | 43.58 | −7.26% | 2.92 M |
| 1 oct 2026 | 55.41 | 56.69 | 46.29 | 46.99 | −22.39% | 6.27 M |
| 30 sep 2026 | 59.96 | 62.40 | 58.91 | 60.55 | +2.20% | 1.21 M |
| 29 sep 2026 | 60.14 | 60.75 | 57.69 | 59.24 | −1.92% | 1.82 M |
| 28 sep 2026 | 57.00 | 61.40 | 56.40 | 60.40 | +5.85% | 1.38 M |
| 25 sep 2026 | 59.77 | 60.98 | 57.04 | 57.06 | −3.91% | 2.64 M |
| 24 sep 2026 | 58.03 | 61.79 | 56.21 | 59.38 | +2.98% | 2.8 M |
| 23 sep 2026 | 60.40 | 61.00 | 56.92 | 57.66 | −5.43% | 1.84 M |
| 22 sep 2026 | 67.08 | 68.33 | 59.44 | 60.97 | −8.78% | 3.32 M |
| 21 sep 2026 | 68.53 | 69.84 | 66.71 | 66.84 | −0.39% | 766,904.388 |
| 18 sep 2026 | 68.00 | 69.09 | 66.98 | 67.10 | −1.84% | 2.81 M |
| 17 sep 2026 | 67.95 | 69.51 | 67.34 | 68.36 | +1.45% | 1.26 M |
| 16 sep 2026 | 67.00 | 67.65 | 65.85 | 67.38 | +1.11% | 986,116.364 |
| 15 sep 2026 | 68.10 | 68.48 | 65.75 | 66.64 | −2.72% | 1.26 M |
| 14 sep 2026 | 70.00 | 70.00 | 68.03 | 68.50 | −1.81% | 920,047.401 |
| 11 sep 2026 | 71.41 | 71.41 | 68.35 | 69.76 | −1.26% | 784,205.314 |
| 10 sep 2026 | 72.01 | 73.50 | 70.60 | 70.65 | −3.64% | 945,894.633 |
| 9 sep 2026 | 75.10 | 75.63 | 72.00 | 73.32 | −2.81% | 941,851.191 |
| 8 sep 2026 | 74.10 | 77.76 | 74.00 | 75.44 | +1.68% | 867,674.223 |
| 4 sep 2026 | 74.67 | 75.63 | 73.64 | 74.19 | −2.85% | 607,432.318 |
| 3 sep 2026 | 73.41 | 76.63 | 72.99 | 76.37 | +4.99% | 691,273.428 |
| 2 sep 2026 | 72.38 | 74.72 | 70.70 | 72.74 | +1.38% | 353,956.588 |
| 1 sep 2026 | 70.41 | 72.73 | 70.00 | 71.75 | +0.52% | 334,105.128 |
| 31 ago 2026 | 71.42 | 72.18 | 70.00 | 71.38 | −1.57% | 381,518.2 |
| 28 ago 2026 | 74.01 | 74.84 | 71.20 | 72.52 | −2.72% | 579,715.565 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.