Nektar Therapeutics (ITH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 16 May 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 15 May 2024 | 1.6070 | 1.6870 | 1.6070 | 1.6780 | 1.6780 | 1,000 |
| 14 May 2024 | 1.5950 | 1.5950 | 1.5790 | 1.5790 | 1.5790 | 1,000 |
| 13 May 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 10 May 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| 09 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 08 May 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
| 07 May 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
| 06 May 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
| 03 May 2024 | 1.5380 | 1.5380 | 1.5000 | 1.5000 | 1.5000 | 5,000 |
| 02 May 2024 | 1.5130 | 1.6460 | 1.5130 | 1.5620 | 1.5620 | 3,818 |
| 30 Apr 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 29 Apr 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 450 |
| 26 Apr 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| 25 Apr 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 24 Apr 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | - |
| 23 Apr 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 22 Apr 2024 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | - |
| 19 Apr 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| 18 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 17 Apr 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3450 | 1.3450 | 25 |
| 16 Apr 2024 | 1.4510 | 1.4520 | 1.4260 | 1.4260 | 1.4260 | 5,010 |
| 15 Apr 2024 | 1.5460 | 1.5460 | 1.4960 | 1.4960 | 1.4960 | 700 |
| 12 Apr 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
| 11 Apr 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 2,200 |
| 10 Apr 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 09 Apr 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 08 Apr 2024 | 1.1970 | 1.2970 | 1.1970 | 1.2970 | 1.2970 | 2,000 |
| 05 Apr 2024 | 1.1440 | 1.2680 | 1.1440 | 1.2680 | 1.2680 | 5,305 |
| 04 Apr 2024 | 0.9955 | 1.1500 | 0.9955 | 1.1500 | 1.1500 | 10 |
| 03 Apr 2024 | 0.8665 | 0.8665 | 0.8665 | 0.8665 | 0.8665 | - |
| 02 Apr 2024 | 0.8280 | 0.9220 | 0.8280 | 0.9220 | 0.9220 | 1,300 |
| 28 Mar 2024 | 0.8064 | 0.8096 | 0.7798 | 0.7798 | 0.7798 | 5,030 |
| 27 Mar 2024 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | - |
| 26 Mar 2024 | 0.8132 | 0.8132 | 0.8098 | 0.8098 | 0.8098 | 300 |
| 25 Mar 2024 | 0.8322 | 0.8322 | 0.8322 | 0.8322 | 0.8322 | - |
| 22 Mar 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
| 21 Mar 2024 | 0.8200 | 0.8218 | 0.8200 | 0.8218 | 0.8218 | 1,000 |
| 20 Mar 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
| 19 Mar 2024 | 0.7706 | 0.7706 | 0.7706 | 0.7706 | 0.7706 | - |
| 18 Mar 2024 | 0.7616 | 0.7616 | 0.7616 | 0.7616 | 0.7616 | - |
| 15 Mar 2024 | 0.7796 | 0.7796 | 0.7796 | 0.7796 | 0.7796 | - |
| 14 Mar 2024 | 0.7836 | 0.7836 | 0.7836 | 0.7836 | 0.7836 | - |
| 13 Mar 2024 | 0.8108 | 0.8108 | 0.8108 | 0.8108 | 0.8108 | - |
| 12 Mar 2024 | 0.7548 | 0.7716 | 0.7402 | 0.7402 | 0.7402 | 30,000 |
| 11 Mar 2024 | 0.8218 | 0.8218 | 0.8218 | 0.8218 | 0.8218 | - |
| 08 Mar 2024 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | - |
| 07 Mar 2024 | 0.8202 | 0.8202 | 0.8202 | 0.8202 | 0.8202 | - |
| 06 Mar 2024 | 0.7998 | 0.7998 | 0.7998 | 0.7998 | 0.7998 | - |
| 05 Mar 2024 | 0.7924 | 0.7924 | 0.7580 | 0.7702 | 0.7702 | 56,964 |
| 04 Mar 2024 | 0.7052 | 0.7252 | 0.7052 | 0.7252 | 0.7252 | 1,300 |
| 01 Mar 2024 | 0.6462 | 0.6462 | 0.6462 | 0.6462 | 0.6462 | - |
| 29 Feb 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 28 Feb 2024 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | - |
| 27 Feb 2024 | 0.6066 | 0.6066 | 0.6066 | 0.6066 | 0.6066 | - |
| 26 Feb 2024 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | - |
| 23 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 22 Feb 2024 | 0.6266 | 0.6266 | 0.6266 | 0.6266 | 0.6266 | - |
| 21 Feb 2024 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | - |
| 20 Feb 2024 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | - |
| 19 Feb 2024 | 0.6488 | 0.6488 | 0.6488 | 0.6488 | 0.6488 | - |
| 16 Feb 2024 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | - |
| 15 Feb 2024 | 0.7052 | 0.7052 | 0.7052 | 0.7052 | 0.7052 | - |
| 14 Feb 2024 | 0.6008 | 0.7112 | 0.6008 | 0.7112 | 0.7112 | 1,650 |
| 13 Feb 2024 | 0.6492 | 0.6492 | 0.6192 | 0.6192 | 0.6192 | 11,000 |
| 12 Feb 2024 | 0.6512 | 0.6512 | 0.6512 | 0.6512 | 0.6512 | - |
| 09 Feb 2024 | 0.6248 | 0.6248 | 0.6248 | 0.6248 | 0.6248 | - |
| 08 Feb 2024 | 0.6104 | 0.6104 | 0.6104 | 0.6104 | 0.6104 | - |
| 07 Feb 2024 | 0.6208 | 0.6378 | 0.6208 | 0.6378 | 0.6378 | 400 |
| 06 Feb 2024 | 0.5116 | 0.5116 | 0.5116 | 0.5116 | 0.5116 | - |
| 05 Feb 2024 | 0.5052 | 0.5052 | 0.5052 | 0.5052 | 0.5052 | - |
| 02 Feb 2024 | 0.5242 | 0.5242 | 0.5242 | 0.5242 | 0.5242 | - |
| 01 Feb 2024 | 0.4937 | 0.4937 | 0.4937 | 0.4937 | 0.4937 | - |
| 31 Jan 2024 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | - |
| 30 Jan 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
| 29 Jan 2024 | 0.4612 | 0.4612 | 0.4451 | 0.4499 | 0.4499 | 22,000 |
| 26 Jan 2024 | 0.4609 | 0.4609 | 0.4609 | 0.4609 | 0.4609 | - |
| 25 Jan 2024 | 0.4563 | 0.4563 | 0.4563 | 0.4563 | 0.4563 | - |
| 24 Jan 2024 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | - |
| 23 Jan 2024 | 0.4591 | 0.4591 | 0.4591 | 0.4591 | 0.4591 | - |
| 22 Jan 2024 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | - |
| 19 Jan 2024 | 0.4961 | 0.4961 | 0.4961 | 0.4961 | 0.4961 | - |
| 18 Jan 2024 | 0.4447 | 0.4693 | 0.4447 | 0.4693 | 0.4693 | 4,210 |
| 17 Jan 2024 | 0.4649 | 0.4649 | 0.4649 | 0.4649 | 0.4649 | - |
| 16 Jan 2024 | 0.4791 | 0.4851 | 0.4791 | 0.4851 | 0.4851 | 600 |
| 15 Jan 2024 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | - |
| 12 Jan 2024 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | - |
| 11 Jan 2024 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | - |
| 10 Jan 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
| 09 Jan 2024 | 0.5260 | 0.5450 | 0.5260 | 0.5450 | 0.5450 | 10,000 |
| 08 Jan 2024 | 0.4787 | 0.4787 | 0.4787 | 0.4787 | 0.4787 | - |
| 05 Jan 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
| 04 Jan 2024 | 0.5012 | 0.5012 | 0.5012 | 0.5012 | 0.5012 | - |
| 03 Jan 2024 | 0.5328 | 0.5520 | 0.5328 | 0.5520 | 0.5520 | 8,100 |
| 02 Jan 2024 | 0.5036 | 0.5036 | 0.5036 | 0.5036 | 0.5036 | - |
| 29 Dec 2023 | 0.4902 | 0.4935 | 0.4902 | 0.4935 | 0.4935 | - |
| 28 Dec 2023 | 0.4543 | 0.4543 | 0.4543 | 0.4543 | 0.4543 | - |
| 27 Dec 2023 | 0.4628 | 0.4660 | 0.4606 | 0.4606 | 0.4606 | 277 |
| 22 Dec 2023 | 0.4203 | 0.4203 | 0.4203 | 0.4203 | 0.4203 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.