Nektar Therapeutics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.670	0.670	0.654	0.654	9.804	17
2023-09-18	0.690	0.690	0.661	0.682	10.230	94
2023-09-15	0.680	0.722	0.680	0.720	10.800	464
2023-09-14	0.690	0.690	0.664	0.671	10.070	740
2023-09-13	0.660	0.687	0.651	0.651	9.767	1,846
2023-09-12	0.650	0.675	0.650	0.653	9.789	32
2023-09-11	0.587	0.664	0.585	0.664	9.957	2,488
2023-09-08	0.567	0.567	0.560	0.563	8.443	902
2023-09-07	0.578	0.599	0.578	0.581	8.717	2,094
2023-09-06	0.581	0.587	0.567	0.569	8.540	360
2023-09-05	0.592	0.592	0.592	0.592	8.879	553
2023-09-01	0.609	0.609	0.600	0.601	9.014	747
2023-08-31	0.612	0.616	0.602	0.616	9.245	1,930
2023-08-30	0.607	0.610	0.593	0.610	9.145	753
2023-08-29	0.643	0.649	0.640	0.640	9.600	53
2023-08-25	0.631	0.640	0.629	0.640	9.602	1,996
2023-08-24	0.654	0.667	0.654	0.658	9.866	1,710
2023-08-23	0.685	0.686	0.666	0.680	10.200	436
2023-08-22	0.726	0.726	0.660	0.670	10.052	3,719
2023-08-21	0.702	0.730	0.627	0.725	10.877	473
2023-08-18	0.720	0.787	0.720	0.749	11.236	2,425
2023-08-17	0.745	0.745	0.701	0.720	10.800	3,079
2023-08-16	0.800	0.828	0.759	0.760	11.394	1,783
2023-08-15	0.839	0.890	0.827	0.827	12.401	4,352
2023-08-14	0.900	0.900	0.833	0.853	12.788	2,919
2023-08-11	1.031	1.031	0.882	0.929	13.932	4,845
2023-08-10	0.920	1.055	0.920	1.002	15.030	6,910
2023-08-09	0.922	0.975	0.865	0.958	14.364	2,233
2023-08-08	0.922	1.011	0.825	0.993	14.895	9,765
2023-08-07	0.795	1.060	0.692	1.050	15.749	43,920
2023-08-04	0.520	0.538	0.516	0.538	8.068	707
2023-08-03	0.522	0.528	0.521	0.521	7.811	267
2023-08-02	0.514	0.526	0.509	0.526	7.884	1,117
2023-08-01	0.551	0.551	0.517	0.518	7.772	1,216
2023-07-31	0.541	0.564	0.541	0.556	8.343	401
2023-07-28	0.511	0.545	0.511	0.545	8.175	173
2023-07-27	0.540	0.540	0.522	0.522	7.836	417
2023-07-26	0.518	0.518	0.508	0.518	7.770	889
2023-07-25	0.529	0.529	0.523	0.523	7.847	868
2023-07-24	0.558	0.566	0.538	0.538	8.069	124
2023-07-21	0.560	0.565	0.552	0.565	8.472	141
2023-07-20	0.561	0.561	0.557	0.557	8.351	103
2023-07-19	0.576	0.578	0.570	0.573	8.595	746
2023-07-18	0.561	0.570	0.561	0.564	8.457	1,515
2023-07-17	0.558	0.558	0.551	0.553	8.298	216
2023-07-14	0.583	0.583	0.560	0.560	8.403	1,202
2023-07-13	0.580	0.583	0.573	0.574	8.610	590
2023-07-12	0.580	0.580	0.572	0.578	8.667	293
2023-07-11	0.567	0.581	0.567	0.581	8.709	16
2023-07-10	0.560	0.583	0.560	0.583	8.751	54
2023-07-07	0.564	0.565	0.559	0.560	8.399	459
2023-07-06	0.557	0.563	0.556	0.563	8.442	307
2023-07-05	0.558	0.592	0.558	0.592	8.885	50
2023-07-03	0.574	0.574	0.571	0.571	8.559	33
2023-06-30	0.584	0.584	0.571	0.579	8.679	179
2023-06-29	0.575	0.575	0.570	0.574	8.607	376
2023-06-28	0.580	0.580	0.551	0.565	8.477	1,122
2023-06-27	0.608	0.608	0.598	0.599	8.988	505
2023-06-26	0.597	0.609	0.581	0.600	9.000	596
2023-06-23	0.551	0.587	0.551	0.587	8.806	709

← NewerPage 12 of 18 · 1,070 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.