Nektar Therapeutics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.463	0.478	0.460	0.460	6.900	1,392
2023-12-12	0.510	0.510	0.467	0.480	7.200	245
2023-12-11	0.493	0.505	0.481	0.500	7.500	296
2023-12-08	0.500	0.510	0.500	0.510	7.647	54
2023-12-07	0.520	0.520	0.503	0.510	7.653	27
2023-12-06	0.502	0.516	0.502	0.510	7.650	95
2023-12-05	0.510	0.515	0.507	0.507	7.604	58
2023-12-04	0.519	0.522	0.513	0.513	7.688	49
2023-12-01	0.490	0.500	0.490	0.498	7.463	21
2023-11-30	0.466	0.484	0.463	0.482	7.235	1,069
2023-11-29	0.435	0.458	0.435	0.451	6.762	114
2023-11-28	0.456	0.478	0.439	0.450	6.752	311
2023-11-27	0.486	0.490	0.464	0.470	7.050	2,006
2023-11-24	0.470	0.510	0.461	0.503	7.551	208
2023-11-22	0.470	0.470	0.455	0.463	6.947	1,244
2023-11-21	0.481	0.486	0.480	0.480	7.200	1,118
2023-11-20	0.480	0.512	0.480	0.498	7.468	1,435
2023-11-17	0.525	0.525	0.481	0.488	7.319	127
2023-11-16	0.530	0.535	0.501	0.527	7.908	908
2023-11-15	0.512	0.530	0.508	0.521	7.817	1,709
2023-11-14	0.468	0.503	0.450	0.500	7.497	679
2023-11-13	0.450	0.460	0.435	0.443	6.645	3,987
2023-11-10	0.486	0.499	0.436	0.444	6.662	474
2023-11-09	0.520	0.527	0.481	0.481	7.218	1,313
2023-11-08	0.536	0.545	0.536	0.545	8.177	227
2023-11-07	0.564	0.564	0.540	0.542	8.130	409
2023-11-06	0.566	0.575	0.521	0.530	7.950	1,093
2023-11-03	0.504	0.548	0.495	0.540	8.093	3,315
2023-11-02	0.490	0.490	0.475	0.481	7.211	709
2023-11-01	0.470	0.479	0.470	0.478	7.175	1,655
2023-10-31	0.460	0.460	0.460	0.460	6.900	80
2023-10-30	0.484	0.484	0.440	0.454	6.815	1,817
2023-10-27	0.489	0.497	0.472	0.490	7.344	2,551
2023-10-26	0.490	0.490	0.460	0.481	7.208	301
2023-10-25	0.490	0.490	0.450	0.468	7.013	346
2023-10-24	0.468	0.509	0.461	0.480	7.202	1,632
2023-10-23	0.503	0.515	0.470	0.475	7.119	2,031
2023-10-20	0.538	0.544	0.520	0.520	7.802	185
2023-10-19	0.522	0.560	0.514	0.550	8.252	1,128
2023-10-18	0.560	0.560	0.538	0.550	8.243	263
2023-10-17	0.530	0.559	0.530	0.559	8.385	765
2023-10-16	0.520	0.532	0.520	0.530	7.952	2,667
2023-10-13	0.540	0.549	0.520	0.533	7.998	1,727
2023-10-12	0.521	0.530	0.493	0.519	7.778	446
2023-10-11	0.559	0.559	0.528	0.534	8.007	240
2023-10-10	0.504	0.536	0.502	0.535	8.027	2,183
2023-10-09	0.539	0.539	0.490	0.500	7.500	5,287
2023-10-06	0.543	0.543	0.504	0.529	7.937	1,602
2023-10-05	0.532	0.532	0.513	0.513	7.701	187
2023-10-04	0.535	0.535	0.522	0.526	7.883	956
2023-10-03	0.552	0.553	0.549	0.551	8.265	320
2023-10-02	0.585	0.600	0.561	0.562	8.423	1,105
2023-09-29	0.603	0.605	0.603	0.605	9.074	34
2023-09-28	0.595	0.602	0.580	0.602	9.024	2
2023-09-27	0.620	0.620	0.589	0.590	8.849	247
2023-09-26	0.616	0.616	0.613	0.613	9.197	67
2023-09-25	0.616	0.616	0.605	0.608	9.113	163
2023-09-22	0.643	0.648	0.636	0.648	9.725	669
2023-09-21	0.695	0.703	0.687	0.692	10.382	877
2023-09-20	0.677	0.677	0.677	0.677	10.155	0

← NewerPage 11 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.