Nektar Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.360 | 3.520 | 3.360 | 3.520 | 52.800 | 0 |
| 2022-07-14 | 3.390 | 3.390 | 3.280 | 3.330 | 49.950 | 0 |
| 2022-07-13 | 3.640 | 3.640 | 3.525 | 3.540 | 53.100 | 223 |
| 2022-07-12 | 3.500 | 3.500 | 3.500 | 3.500 | 52.500 | 0 |
| 2022-07-11 | 3.820 | 3.820 | 3.532 | 3.610 | 54.150 | 32 |
| 2022-07-08 | 3.845 | 3.878 | 3.790 | 3.790 | 56.850 | 103 |
| 2022-07-07 | 3.958 | 4.040 | 3.958 | 4.040 | 60.600 | 10 |
| 2022-07-05 | 3.740 | 3.840 | 3.700 | 3.810 | 57.150 | 0 |
| 2022-07-01 | 3.730 | 3.812 | 3.720 | 3.730 | 55.950 | 763 |
| 2022-06-29 | 3.895 | 3.995 | 3.890 | 3.990 | 59.850 | 269 |
| 2022-06-27 | 4.100 | 4.250 | 4.100 | 4.250 | 63.750 | 0 |
| 2022-06-24 | 4.180 | 4.180 | 4.115 | 4.115 | 61.725 | 9 |
| 2022-06-23 | 3.900 | 4.080 | 3.900 | 4.080 | 61.200 | 0 |
| 2022-06-22 | 3.600 | 3.920 | 3.600 | 3.915 | 58.725 | 17 |
| 2022-06-21 | 3.510 | 3.730 | 3.510 | 3.720 | 55.800 | 49 |
| 2022-06-17 | 3.270 | 3.460 | 3.270 | 3.460 | 51.900 | 316 |
| 2022-06-16 | 3.300 | 3.300 | 3.220 | 3.220 | 48.302 | 13 |
| 2022-06-15 | 3.300 | 3.310 | 3.230 | 3.290 | 49.350 | 0 |
| 2022-06-14 | 3.210 | 3.210 | 3.210 | 3.210 | 48.150 | 0 |
| 2022-06-13 | 3.230 | 3.230 | 3.060 | 3.080 | 46.200 | 0 |
| 2022-06-10 | 3.380 | 3.410 | 3.310 | 3.320 | 49.800 | 0 |
| 2022-06-09 | 3.700 | 3.700 | 3.590 | 3.590 | 53.850 | 27 |
| 2022-06-08 | 3.720 | 3.800 | 3.690 | 3.690 | 55.350 | 0 |
| 2022-06-07 | 3.530 | 3.590 | 3.530 | 3.590 | 53.850 | 0 |
| 2022-06-06 | 3.710 | 3.710 | 3.490 | 3.540 | 53.100 | 74 |
| 2022-06-01 | 3.660 | 3.660 | 3.440 | 3.530 | 52.950 | 0 |
| 2022-05-31 | 3.530 | 3.530 | 3.500 | 3.530 | 52.950 | 2 |
| 2022-05-27 | 3.410 | 3.580 | 3.390 | 3.560 | 53.400 | 101 |
| 2022-05-25 | 3.310 | 3.360 | 3.310 | 3.360 | 50.400 | 0 |
| 2022-05-24 | 3.560 | 3.560 | 3.320 | 3.410 | 51.150 | 439 |
| 2022-05-23 | 3.950 | 3.950 | 3.650 | 3.650 | 54.750 | 0 |
| 2022-05-20 | 4.020 | 4.020 | 3.710 | 3.740 | 56.100 | 0 |
| 2022-05-19 | 3.850 | 3.915 | 3.850 | 3.905 | 58.575 | 106 |
| 2022-05-18 | 3.830 | 3.920 | 3.820 | 3.820 | 57.300 | 27 |
| 2022-05-17 | 3.960 | 4.030 | 3.960 | 4.030 | 60.450 | 0 |
| 2022-05-16 | 3.890 | 3.990 | 3.890 | 3.930 | 58.950 | 0 |
| 2022-05-13 | 3.800 | 4.040 | 3.800 | 4.020 | 60.300 | 92 |
| 2022-05-12 | 3.550 | 3.750 | 3.550 | 3.590 | 53.850 | 0 |
| 2022-05-11 | 3.820 | 3.820 | 3.760 | 3.760 | 56.400 | 0 |
| 2022-05-10 | 3.790 | 3.840 | 3.710 | 3.830 | 57.450 | 30 |
| 2022-05-09 | 4.300 | 4.300 | 3.790 | 3.790 | 56.850 | 3 |
| 2022-05-06 | 4.400 | 4.400 | 4.050 | 4.310 | 64.650 | 0 |
| 2022-05-05 | 4.610 | 4.610 | 4.490 | 4.500 | 67.500 | 20 |
| 2022-05-04 | 4.320 | 4.410 | 4.298 | 4.410 | 66.150 | 211 |
| 2022-05-03 | 4.500 | 4.690 | 4.450 | 4.470 | 67.050 | 0 |
| 2022-04-29 | 4.145 | 4.246 | 4.140 | 4.246 | 63.690 | 160 |
| 2022-04-28 | 4.075 | 4.075 | 4.058 | 4.058 | 60.870 | 344 |
| 2022-04-27 | 4.362 | 4.362 | 4.290 | 4.290 | 64.350 | 86 |
| 2022-04-26 | 4.515 | 4.515 | 4.380 | 4.400 | 66.000 | 7 |
| 2022-04-25 | 4.570 | 4.710 | 4.548 | 4.620 | 69.300 | 130 |
| 2022-04-22 | 4.580 | 4.590 | 4.500 | 4.500 | 67.500 | 100 |
| 2022-04-21 | 4.710 | 4.710 | 4.440 | 4.460 | 66.900 | 0 |
| 2022-04-20 | 4.580 | 4.760 | 4.418 | 4.740 | 71.100 | 474 |
| 2022-04-19 | 4.750 | 4.900 | 4.550 | 4.660 | 69.900 | 134 |
| 2022-04-14 | 6.120 | 6.170 | 6.040 | 6.160 | 92.400 | 107 |
| 2022-04-13 | 5.655 | 6.220 | 5.655 | 6.170 | 92.550 | 8 |
| 2022-04-12 | 5.680 | 5.960 | 5.680 | 5.960 | 89.400 | 12 |
| 2022-04-11 | 5.690 | 5.690 | 5.420 | 5.470 | 82.050 | 0 |
| 2022-04-08 | 5.780 | 5.780 | 5.595 | 5.688 | 85.320 | 53 |
| 2022-04-07 | 5.710 | 5.950 | 5.570 | 5.570 | 83.550 | 76 |
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.