NKTR(NKTR)
NKTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $69.29 | $69.85 | $68.07 | $68.58 | 583,123 |
| 5/20/2026 | $68.72 | $69.83 | $67.91 | $69.49 | 744,200 |
| 5/19/2026 | $68.43 | $68.43 | $64.90 | $67.58 | 883,500 |
| 5/18/2026 | $70.63 | $71.00 | $66.31 | $68.43 | 1.23M |
| 5/15/2026 | $73.51 | $73.81 | $69.38 | $70.62 | 1.27M |
| 5/14/2026 | $75.50 | $76.24 | $73.13 | $74.33 | 788,732 |
| 5/13/2026 | $78.82 | $78.82 | $75.78 | $75.95 | 687,023 |
| 5/12/2026 | $78.38 | $79.25 | $76.59 | $78.43 | 774,310 |
| 5/11/2026 | $79.65 | $80.95 | $76.61 | $78.72 | 1.75M |
| 5/8/2026 | $84.94 | $84.94 | $80.91 | $81.89 | 722,769 |
| 5/7/2026 | $85.00 | $85.82 | $81.82 | $83.37 | 764,697 |
| 5/6/2026 | $85.00 | $86.33 | $83.66 | $85.09 | 568,023 |
| 5/5/2026 | $86.45 | $87.57 | $83.63 | $84.16 | 799,200 |
| 5/4/2026 | $86.00 | $88.10 | $85.11 | $86.89 | 547,902 |
| 5/1/2026 | $85.31 | $87.58 | $84.29 | $86.46 | 690,055 |
| 4/30/2026 | $83.20 | $85.77 | $82.15 | $85.04 | 764,011 |
| 4/29/2026 | $84.19 | $85.00 | $81.30 | $83.20 | 851,435 |
| 4/28/2026 | $85.79 | $88.00 | $82.72 | $83.81 | 1.20M |
| 4/27/2026 | $91.87 | $94.32 | $85.28 | $86.74 | 1.61M |
| 4/24/2026 | $91.88 | $92.24 | $88.69 | $91.68 | 922,281 |
| 4/23/2026 | $93.59 | $95.21 | $87.37 | $91.26 | 2.16M |
| 4/22/2026 | $95.43 | $98.49 | $93.00 | $93.20 | 3.65M |
| 4/21/2026 | $103.00 | $106.42 | $96.23 | $98.16 | 1.60M |
| 4/20/2026 | $97.48 | $109.00 | $95.40 | $100.35 | 4.85M |
| 4/17/2026 | $85.00 | $86.95 | $84.10 | $84.86 | 509,962 |
| 4/16/2026 | $83.26 | $84.63 | $80.54 | $83.99 | 668,627 |
| 4/15/2026 | $81.76 | $83.76 | $81.40 | $83.22 | 532,600 |
| 4/14/2026 | $80.65 | $81.43 | $78.12 | $81.26 | 524,247 |
| 4/13/2026 | $77.02 | $81.25 | $77.02 | $80.45 | 880,177 |
| 4/10/2026 | $78.36 | $78.95 | $76.51 | $77.50 | 446,234 |
| 4/9/2026 | $74.95 | $77.99 | $74.79 | $77.85 | 456,475 |
| 4/8/2026 | $77.90 | $78.73 | $73.35 | $75.08 | 756,140 |
| 4/7/2026 | $74.26 | $77.02 | $73.00 | $76.24 | 483,934 |
| 4/6/2026 | $76.38 | $77.74 | $73.58 | $74.72 | 451,800 |
| 4/2/2026 | $73.55 | $78.00 | $73.04 | $76.99 | 552,912 |
| 4/1/2026 | $73.08 | $78.81 | $72.11 | $75.71 | 1.30M |
| 3/31/2026 | $66.86 | $72.83 | $64.21 | $71.95 | 1.68M |
| 3/30/2026 | $69.05 | $70.01 | $64.10 | $65.25 | 1.11M |
| 3/27/2026 | $71.05 | $71.68 | $67.63 | $68.66 | 736,183 |
| 3/26/2026 | $71.02 | $72.00 | $69.38 | $70.97 | 912,019 |
| 3/25/2026 | $73.65 | $77.97 | $70.86 | $72.08 | 1.02M |
| 3/24/2026 | $73.59 | $73.93 | $70.67 | $72.96 | 688,418 |
| 3/23/2026 | $73.00 | $74.48 | $71.94 | $74.34 | 699,972 |
| 3/20/2026 | $74.90 | $75.48 | $70.78 | $72.22 | 837,535 |
| 3/19/2026 | $73.05 | $76.65 | $71.64 | $74.84 | 572,512 |
| 3/18/2026 | $74.57 | $76.00 | $73.18 | $73.18 | 581,110 |
| 3/17/2026 | $73.42 | $75.80 | $72.59 | $75.06 | 763,693 |
| 3/16/2026 | $75.38 | $75.46 | $71.33 | $72.21 | 758,747 |
| 3/13/2026 | $72.64 | $77.00 | $70.00 | $73.25 | 1.36M |
| 3/12/2026 | $72.49 | $72.49 | $68.90 | $70.36 | 970,600 |
| 3/11/2026 | $72.07 | $73.41 | $70.65 | $73.33 | 580,582 |
| 3/10/2026 | $69.15 | $72.49 | $68.50 | $72.07 | 577,900 |
| 3/9/2026 | $68.75 | $69.49 | $62.50 | $69.15 | 1.44M |
| 3/6/2026 | $71.92 | $72.98 | $70.50 | $70.70 | 736,628 |
| 3/5/2026 | $71.10 | $75.21 | $70.78 | $72.45 | 758,131 |
| 3/4/2026 | $69.00 | $72.98 | $68.00 | $71.11 | 1.03M |
| 3/3/2026 | $68.40 | $70.77 | $66.50 | $68.11 | 1.51M |
| 3/2/2026 | $68.14 | $69.56 | $67.00 | $68.36 | 884,751 |
| 2/27/2026 | $65.10 | $69.29 | $64.78 | $68.98 | 1.07M |
| 2/26/2026 | $70.00 | $70.99 | $64.50 | $65.90 | 1.44M |
| 2/25/2026 | $68.35 | $71.94 | $68.35 | $70.37 | 941,254 |
| 2/24/2026 | $73.88 | $73.88 | $68.20 | $68.42 | 1.78M |
| 2/23/2026 | $73.50 | $75.67 | $70.66 | $73.62 | 979,837 |