Nektar Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 3.760 | 3.760 | 3.760 | 3.760 | 56.400 | 0 |
| 2022-11-07 | 3.830 | 3.830 | 3.750 | 3.750 | 56.250 | 0 |
| 2022-11-04 | 3.750 | 3.750 | 3.670 | 3.680 | 55.200 | 5 |
| 2022-11-03 | 3.500 | 3.500 | 3.500 | 3.500 | 52.500 | 0 |
| 2022-11-02 | 3.800 | 3.800 | 3.700 | 3.700 | 55.500 | 0 |
| 2022-11-01 | 3.820 | 3.820 | 3.820 | 3.820 | 57.300 | 2 |
| 2022-10-28 | 3.700 | 3.700 | 3.630 | 3.630 | 54.450 | 0 |
| 2022-10-27 | 3.813 | 3.813 | 3.813 | 3.813 | 57.198 | 74 |
| 2022-10-25 | 3.680 | 3.680 | 3.640 | 3.640 | 54.600 | 0 |
| 2022-10-24 | 3.430 | 3.430 | 3.430 | 3.430 | 51.450 | 0 |
| 2022-10-20 | 3.320 | 3.381 | 3.320 | 3.380 | 50.702 | 127 |
| 2022-10-19 | 3.620 | 3.620 | 3.500 | 3.500 | 52.500 | 0 |
| 2022-10-11 | 3.659 | 3.659 | 3.659 | 3.659 | 54.878 | 0 |
| 2022-10-10 | 3.520 | 3.520 | 3.490 | 3.490 | 52.350 | 60 |
| 2022-10-05 | 3.280 | 3.300 | 3.280 | 3.300 | 49.500 | 0 |
| 2022-10-04 | 3.250 | 3.250 | 3.250 | 3.250 | 48.750 | 0 |
| 2022-10-03 | 3.250 | 3.250 | 3.070 | 3.070 | 46.050 | 1 |
| 2022-09-30 | 3.300 | 3.360 | 3.259 | 3.259 | 48.882 | 0 |
| 2022-09-29 | 3.190 | 3.190 | 2.980 | 2.980 | 44.700 | 0 |
| 2022-09-27 | 3.100 | 3.100 | 3.040 | 3.040 | 45.600 | 0 |
| 2022-09-23 | 3.160 | 3.160 | 3.110 | 3.110 | 46.650 | 0 |
| 2022-09-22 | 3.280 | 3.280 | 3.140 | 3.140 | 47.100 | 10 |
| 2022-09-21 | 3.410 | 3.410 | 3.345 | 3.345 | 50.175 | 60 |
| 2022-09-20 | 3.480 | 3.480 | 3.430 | 3.430 | 51.450 | 0 |
| 2022-09-16 | 3.620 | 3.620 | 3.462 | 3.462 | 51.930 | 209 |
| 2022-09-15 | 3.500 | 3.570 | 3.500 | 3.570 | 53.550 | 0 |
| 2022-09-14 | 3.480 | 3.530 | 3.460 | 3.530 | 52.950 | 0 |
| 2022-09-13 | 3.710 | 3.710 | 3.540 | 3.540 | 53.100 | 0 |
| 2022-09-12 | 3.698 | 3.700 | 3.698 | 3.700 | 55.500 | 80 |
| 2022-09-09 | 3.790 | 3.790 | 3.768 | 3.780 | 56.700 | 40 |
| 2022-09-06 | 4.000 | 4.000 | 3.860 | 3.860 | 57.900 | 0 |
| 2022-09-01 | 3.835 | 3.935 | 3.835 | 3.930 | 58.950 | 20 |
| 2022-08-26 | 4.740 | 4.740 | 4.560 | 4.560 | 68.400 | 0 |
| 2022-08-25 | 4.765 | 4.765 | 4.700 | 4.749 | 71.232 | 8 |
| 2022-08-24 | 4.570 | 4.740 | 4.570 | 4.740 | 71.100 | 0 |
| 2022-08-22 | 4.540 | 4.550 | 4.540 | 4.550 | 68.250 | 0 |
| 2022-08-19 | 4.570 | 4.570 | 4.570 | 4.570 | 68.550 | 0 |
| 2022-08-17 | 4.600 | 4.689 | 4.600 | 4.689 | 70.340 | 20 |
| 2022-08-16 | 4.880 | 4.920 | 4.695 | 4.809 | 72.140 | 111 |
| 2022-08-15 | 5.080 | 5.080 | 4.862 | 4.862 | 72.930 | 3 |
| 2022-08-12 | 4.940 | 5.110 | 4.940 | 5.110 | 76.650 | 0 |
| 2022-08-11 | 4.840 | 5.020 | 4.840 | 5.020 | 75.300 | 0 |
| 2022-08-10 | 4.830 | 4.830 | 4.670 | 4.670 | 70.050 | 0 |
| 2022-08-09 | 4.850 | 4.870 | 4.780 | 4.780 | 71.700 | 0 |
| 2022-08-08 | 4.600 | 4.870 | 4.600 | 4.790 | 71.850 | 14 |
| 2022-08-05 | 4.510 | 4.680 | 4.510 | 4.670 | 70.050 | 400 |
| 2022-08-04 | 4.430 | 4.480 | 4.400 | 4.400 | 66.000 | 0 |
| 2022-08-03 | 4.292 | 4.370 | 4.270 | 4.370 | 65.550 | 161 |
| 2022-08-02 | 3.740 | 3.980 | 3.740 | 3.940 | 59.100 | 0 |
| 2022-08-01 | 3.910 | 3.915 | 3.860 | 3.860 | 57.900 | 7 |
| 2022-07-29 | 4.010 | 4.010 | 4.010 | 4.010 | 60.150 | 0 |
| 2022-07-28 | 4.120 | 4.120 | 4.000 | 4.000 | 60.000 | 0 |
| 2022-07-27 | 3.980 | 4.020 | 3.980 | 4.020 | 60.300 | 0 |
| 2022-07-26 | 3.880 | 3.880 | 3.860 | 3.860 | 57.900 | 0 |
| 2022-07-25 | 3.682 | 3.682 | 3.670 | 3.670 | 55.052 | 100 |
| 2022-07-22 | 3.870 | 3.870 | 3.860 | 3.861 | 57.921 | 60 |
| 2022-07-21 | 3.898 | 3.930 | 3.898 | 3.930 | 58.950 | 8 |
| 2022-07-20 | 3.750 | 3.970 | 3.750 | 3.940 | 59.100 | 0 |
| 2022-07-19 | 3.560 | 3.790 | 3.560 | 3.790 | 56.850 | 0 |
| 2022-07-18 | 3.670 | 3.670 | 3.640 | 3.640 | 54.600 | 0 |
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.