Nektar Therapeutics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	5.590	5.840	5.495	5.790	86.850	61
2022-04-05	5.610	5.770	5.600	5.600	84.000	27
2022-04-04	5.560	5.870	5.560	5.770	86.550	1
2022-04-01	5.560	5.590	5.330	5.590	83.850	1
2022-03-31	5.580	5.580	5.390	5.390	80.850	1
2022-03-30	5.750	5.750	5.590	5.590	83.850	154
2022-03-29	5.710	5.880	5.640	5.770	86.550	1
2022-03-28	5.800	5.800	5.480	5.610	84.150	105
2022-03-25	5.880	5.890	5.628	5.700	85.500	8
2022-03-24	6.180	6.240	5.850	5.902	88.530	143
2022-03-23	6.275	6.275	6.165	6.165	92.475	27
2022-03-22	5.707	6.335	5.704	6.330	94.950	447
2022-03-21	5.628	5.655	5.628	5.655	84.825	152
2022-03-18	5.450	5.750	5.400	5.565	83.475	492
2022-03-17	4.700	5.770	4.660	5.740	86.100	378
2022-03-16	4.540	4.750	4.380	4.600	69.000	573
2022-03-15	3.960	4.440	3.910	4.390	65.850	606
2022-03-14	5.670	5.670	4.010	4.210	63.150	765
2022-03-09	10.877	11.270	10.877	11.270	169.05	233
2022-03-08	10.160	10.540	9.970	10.426	156.40	20
2022-03-07	10.285	10.285	10.120	10.120	151.80	1
2022-03-04	10.478	10.500	10.400	10.450	156.75	27
2022-03-03	10.820	10.820	10.390	10.390	155.85	3
2022-03-02	11.130	11.130	10.665	11.040	165.60	22
2022-03-01	10.410	11.040	10.410	10.990	164.85	2
2022-02-28	9.870	9.870	9.820	9.820	147.30	0
2022-02-25	10.240	10.240	9.960	9.960	149.40	0
2022-02-24	9.540	9.812	9.540	9.680	145.20	7
2022-02-22	10.350	10.365	10.310	10.320	154.80	6
2022-02-18	10.440	10.450	10.340	10.450	156.75	0
2022-02-16	10.800	11.110	10.800	11.110	166.65	4
2022-02-14	10.880	11.110	10.880	11.080	166.20	7
2022-02-11	10.855	10.855	10.855	10.855	162.83	27
2022-02-10	11.105	11.550	11.105	11.260	168.90	12
2022-02-09	10.690	11.250	10.690	11.250	168.75	8
2022-02-08	10.560	10.590	10.210	10.542	158.12	41
2022-02-07	10.500	10.645	10.500	10.560	158.40	1
2022-02-04	9.840	10.520	9.840	10.520	157.80	21
2022-02-03	10.380	10.380	9.950	10.100	151.50	23
2022-02-02	11.180	11.180	10.590	10.590	158.85	0
2022-02-01	11.140	11.140	10.910	11.070	166.05	10
2022-01-31	10.710	11.100	10.710	11.040	165.60	8
2022-01-28	10.010	10.450	10.010	10.450	156.74	3
2022-01-26	11.050	11.055	10.900	11.055	165.83	3
2022-01-24	10.660	10.660	10.180	10.373	155.59	80
2022-01-21	11.650	11.780	11.098	11.098	166.48	73
2022-01-20	12.350	12.422	12.350	12.422	186.33	43
2022-01-19	11.770	12.190	11.770	12.190	182.85	0
2022-01-18	11.940	12.190	11.510	11.570	173.55	427
2022-01-14	11.830	11.847	11.505	11.750	176.25	6
2022-01-13	12.290	12.290	11.960	11.960	179.40	41
2022-01-12	13.020	13.020	11.990	12.210	183.15	1
2022-01-11	12.570	12.660	12.360	12.360	185.40	0
2022-01-10	12.380	12.580	12.380	12.383	185.75	13
2022-01-07	12.990	13.070	12.830	12.970	194.55	46
2022-01-06	12.035	12.350	12.035	12.200	183.00	5
2022-01-05	13.240	13.240	13.240	13.240	198.60	0
2022-01-04	13.550	13.840	13.340	13.340	200.10	3
2021-12-31	14.000	14.240	13.710	13.710	205.65	0
2021-12-30	14.000	14.490	14.000	14.360	215.40	0

← NewerPage 17 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.