Nektar Therapeutics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.870	0.870	0.805	0.844	12.660	16
2023-03-21	0.894	0.918	0.876	0.876	13.136	13
2023-03-20	1.000	1.010	0.920	0.968	14.526	79
2023-03-17	1.120	1.120	1.010	1.010	15.150	465
2023-03-16	1.112	1.190	1.111	1.160	17.400	253
2023-03-15	1.179	1.200	1.170	1.190	17.850	54
2023-03-14	1.168	1.200	1.168	1.190	17.850	180
2023-03-13	1.228	1.240	1.198	1.200	17.999	759
2023-03-10	1.180	1.200	1.160	1.180	17.700	280
2023-03-09	1.305	1.305	1.241	1.241	18.621	142
2023-03-08	1.302	1.329	1.302	1.328	19.923	2
2023-03-07	1.430	1.431	1.361	1.361	20.420	350
2023-03-06	1.551	1.551	1.420	1.428	21.425	213
2023-03-03	1.531	1.571	1.518	1.562	23.424	91
2023-03-02	1.489	1.529	1.485	1.529	22.928	372
2023-03-01	1.428	1.550	1.425	1.450	21.752	725
2023-02-28	1.389	1.419	1.350	1.372	20.577	529
2023-02-27	1.458	1.460	1.388	1.388	20.825	133
2023-02-24	1.720	1.850	1.468	1.539	23.081	1,630
2023-02-23	2.978	2.979	2.978	2.979	44.690	40
2023-02-22	2.922	2.957	2.922	2.957	44.357	193
2023-02-17	2.975	3.030	2.975	3.018	45.270	58
2023-02-16	2.979	2.979	2.940	2.940	44.100	146
2023-02-10	2.905	2.965	2.905	2.962	44.430	60
2023-02-07	3.061	3.189	3.060	3.189	47.840	87
2023-02-03	3.119	3.119	3.119	3.119	46.785	33
2023-02-02	3.020	3.020	3.020	3.020	45.300	47
2023-02-01	2.785	2.809	2.785	2.809	42.134	32
2023-01-31	2.755	2.755	2.750	2.750	41.250	2
2023-01-27	2.459	2.459	2.459	2.459	36.885	17
2023-01-24	2.245	2.258	2.245	2.258	33.876	67
2023-01-17	2.532	2.532	2.410	2.455	36.825	126
2023-01-13	2.538	2.538	2.538	2.538	38.070	46
2023-01-12	2.308	2.400	2.308	2.400	35.999	34
2023-01-09	2.421	2.421	2.402	2.402	36.030	171
2023-01-05	2.302	2.302	2.302	2.302	34.530	5
2023-01-03	2.170	2.210	2.165	2.190	32.850	35
2022-12-30	2.160	2.210	2.160	2.210	33.150	387
2022-12-29	2.160	2.239	2.160	2.210	33.150	326
2022-12-28	2.092	2.095	2.030	2.060	30.900	149
2022-12-22	2.391	2.402	2.370	2.370	35.550	75
2022-12-19	2.551	2.560	2.450	2.450	36.752	209
2022-12-16	2.620	2.620	2.615	2.615	39.225	53
2022-12-12	2.728	2.728	2.725	2.728	40.920	21
2022-12-09	2.869	2.908	2.869	2.885	43.275	124
2022-12-08	2.935	2.980	2.935	2.980	44.700	87
2022-12-05	3.048	3.048	3.007	3.030	45.450	355
2022-12-02	3.050	3.050	3.050	3.050	45.749	1
2022-12-01	2.800	2.800	2.800	2.800	42.000	0
2022-11-30	2.880	2.880	2.820	2.840	42.600	0
2022-11-28	3.220	3.220	3.160	3.160	47.400	0
2022-11-25	3.260	3.260	3.260	3.260	48.900	0
2022-11-22	3.280	3.320	3.280	3.320	49.800	0
2022-11-21	3.397	3.400	3.390	3.390	50.850	1
2022-11-17	3.390	3.400	3.390	3.400	51.000	0
2022-11-16	3.560	3.560	3.430	3.538	53.070	41
2022-11-15	4.240	4.240	4.032	4.032	60.480	7
2022-11-14	4.300	4.300	4.170	4.170	62.550	0
2022-11-11	4.185	4.185	4.185	4.185	62.775	6
2022-11-10	3.660	3.790	3.660	3.790	56.850	0

← NewerPage 14 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.