Nektar Therapeutics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	0.535	0.559	0.535	0.556	8.333	397
2023-06-21	0.531	0.548	0.524	0.548	8.213	1,949
2023-06-20	0.573	0.573	0.551	0.559	8.385	1,331
2023-06-16	0.577	0.577	0.565	0.573	8.594	750
2023-06-15	0.554	0.584	0.554	0.580	8.702	2,098
2023-06-14	0.576	0.580	0.571	0.571	8.570	968
2023-06-13	0.574	0.586	0.573	0.583	8.745	767
2023-06-12	0.598	0.598	0.571	0.574	8.616	1,657
2023-06-09	0.612	0.615	0.588	0.597	8.951	3,716
2023-06-08	0.608	0.608	0.603	0.607	9.101	253
2023-06-07	0.609	0.609	0.608	0.608	9.124	13
2023-06-06	0.610	0.620	0.601	0.613	9.198	2,202
2023-06-05	0.619	0.619	0.607	0.614	9.209	462
2023-06-02	0.610	0.620	0.607	0.613	9.192	4,157
2023-06-01	0.619	0.619	0.597	0.603	9.044	2,479
2023-05-31	0.624	0.624	0.605	0.615	9.224	1,679
2023-05-30	0.645	0.645	0.610	0.614	9.215	2,124
2023-05-26	0.640	0.640	0.620	0.631	9.471	118
2023-05-25	0.650	0.658	0.629	0.640	9.599	1,774
2023-05-24	0.668	0.668	0.651	0.653	9.797	304
2023-05-23	0.701	0.715	0.699	0.704	10.559	349
2023-05-22	0.727	0.754	0.727	0.736	11.040	39
2023-05-19	0.697	0.732	0.697	0.729	10.935	15
2023-05-18	0.687	0.695	0.651	0.651	9.770	55
2023-05-17	0.710	0.719	0.689	0.704	10.566	354
2023-05-16	0.725	0.725	0.725	0.725	10.877	53
2023-05-15	0.730	0.761	0.730	0.758	11.376	5
2023-05-12	0.729	0.729	0.729	0.729	10.931	1
2023-05-11	0.740	0.749	0.728	0.733	10.989	5
2023-05-10	0.793	0.793	0.747	0.750	11.252	66
2023-05-09	0.750	0.764	0.745	0.764	11.459	28
2023-05-05	0.790	0.816	0.790	0.812	12.180	3
2023-05-04	0.793	0.803	0.793	0.803	12.048	78
2023-05-03	0.775	0.832	0.775	0.832	12.483	394
2023-05-02	0.742	0.742	0.736	0.736	11.043	16
2023-04-28	0.747	0.805	0.747	0.796	11.939	22
2023-04-27	0.803	0.809	0.778	0.789	11.835	278
2023-04-26	0.776	0.811	0.771	0.811	12.158	15
2023-04-25	0.785	0.860	0.785	0.852	12.780	255
2023-04-24	0.871	0.871	0.805	0.805	12.075	14
2023-04-21	0.863	0.878	0.825	0.860	12.900	54
2023-04-20	0.930	0.930	0.883	0.886	13.295	1,405
2023-04-19	0.930	0.932	0.915	0.924	13.866	71
2023-04-18	0.980	0.998	0.951	0.955	14.322	285
2023-04-17	0.930	0.980	0.930	0.955	14.325	81
2023-04-14	1.080	1.080	0.943	0.943	14.151	1,844
2023-04-13	0.960	1.050	0.941	1.025	15.375	308
2023-04-12	0.950	1.009	0.934	0.982	14.724	311
2023-04-11	0.840	0.983	0.840	0.944	14.153	544
2023-04-06	0.740	0.806	0.719	0.766	11.486	1,000
2023-04-05	0.720	0.768	0.695	0.740	11.100	1,439
2023-04-04	0.734	0.736	0.681	0.681	10.218	52
2023-04-03	0.703	0.708	0.686	0.698	10.476	400
2023-03-31	0.656	0.695	0.623	0.690	10.349	92
2023-03-30	0.650	0.657	0.630	0.657	9.849	641
2023-03-29	0.737	0.737	0.728	0.728	10.916	2
2023-03-28	0.770	0.786	0.731	0.731	10.971	114
2023-03-27	0.731	0.802	0.731	0.777	11.649	29
2023-03-24	0.727	0.733	0.724	0.732	10.985	37
2023-03-23	0.810	0.827	0.745	0.745	11.175	484

← NewerPage 13 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.