Nektar Therapeutics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.900	0.900	0.850	0.850	12.752	6
2024-03-12	0.830	0.845	0.812	0.830	12.450	17
2024-03-11	0.900	0.909	0.806	0.810	12.152	302
2024-03-08	0.940	0.978	0.904	0.904	13.566	376
2024-03-07	0.940	0.974	0.900	0.935	14.028	808
2024-03-06	0.880	0.910	0.860	0.900	13.500	299
2024-03-05	0.897	0.920	0.833	0.847	12.702	2,405
2024-03-04	0.979	1.060	0.880	0.905	13.575	10,621
2024-03-01	0.720	0.792	0.720	0.774	11.612	1,684
2024-02-29	0.730	0.730	0.730	0.730	10.953	0
2024-02-28	0.770	0.780	0.745	0.745	11.172	576
2024-02-27	0.700	0.752	0.670	0.752	11.285	615
2024-02-26	0.682	0.695	0.678	0.695	10.425	1,472
2024-02-23	0.650	0.670	0.650	0.670	10.045	268
2024-02-22	0.700	0.700	0.681	0.681	10.217	5
2024-02-21	0.680	0.700	0.664	0.681	10.215	72
2024-02-20	0.700	0.700	0.660	0.660	9.902	1,371
2024-02-16	0.720	0.720	0.689	0.710	10.643	290
2024-02-15	0.755	0.780	0.729	0.751	11.259	167
2024-02-14	0.654	0.780	0.636	0.780	11.696	1,381
2024-02-13	0.730	0.730	0.650	0.701	10.521	83
2024-02-12	0.720	0.750	0.701	0.710	10.644	690
2024-02-09	0.730	0.740	0.703	0.721	10.815	2,006
2024-02-08	0.700	0.739	0.652	0.720	10.800	782
2024-02-07	0.676	0.680	0.645	0.663	9.947	850
2024-02-06	0.581	0.680	0.580	0.671	10.071	2,390
2024-02-05	0.555	0.570	0.545	0.569	8.529	943
2024-02-02	0.560	0.570	0.540	0.550	8.253	157
2024-02-01	0.532	0.539	0.523	0.523	7.845	310
2024-01-31	0.548	0.548	0.534	0.535	8.025	367
2024-01-30	0.544	0.544	0.518	0.525	7.871	81
2024-01-29	0.514	0.540	0.502	0.520	7.800	186
2024-01-26	0.503	0.540	0.503	0.510	7.650	337
2024-01-25	0.515	0.515	0.510	0.510	7.650	19
2024-01-24	0.520	0.520	0.507	0.510	7.650	301
2024-01-23	0.520	0.530	0.506	0.507	7.605	778
2024-01-22	0.530	0.556	0.511	0.511	7.658	263
2024-01-19	0.540	0.550	0.515	0.530	7.952	293
2024-01-18	0.510	0.510	0.500	0.500	7.500	345
2024-01-17	0.540	0.540	0.500	0.519	7.785	169
2024-01-16	0.540	0.540	0.505	0.520	7.800	155
2024-01-12	0.546	0.546	0.520	0.533	8.000	27
2024-01-11	0.542	0.580	0.540	0.540	8.100	977
2024-01-10	0.550	0.550	0.550	0.550	8.250	100
2024-01-09	0.587	0.587	0.575	0.575	8.624	17
2024-01-08	0.550	0.591	0.550	0.583	8.744	18
2024-01-05	0.550	0.550	0.544	0.544	8.154	46
2024-01-04	0.560	0.560	0.541	0.543	8.141	745
2024-01-03	0.581	0.600	0.537	0.542	8.135	981
2024-01-02	0.564	0.598	0.564	0.596	8.936	955
2023-12-29	0.572	0.574	0.564	0.564	8.453	118
2023-12-28	0.513	0.540	0.513	0.535	8.028	328
2023-12-27	0.525	0.529	0.525	0.525	7.878	48
2023-12-22	0.470	0.500	0.470	0.497	7.452	117
2023-12-21	0.470	0.485	0.464	0.485	7.269	706
2023-12-20	0.475	0.487	0.471	0.483	7.238	154
2023-12-19	0.489	0.489	0.470	0.470	7.046	857
2023-12-18	0.500	0.500	0.470	0.480	7.199	207
2023-12-15	0.520	0.520	0.500	0.500	7.506	62
2023-12-14	0.498	0.520	0.498	0.509	7.635	728

← NewerPage 10 of 18 · 1,062 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.