Nektar Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 14.850 | 14.850 | 14.320 | 14.320 | 214.80 | 7 |
| 2021-12-23 | 15.800 | 15.910 | 15.570 | 15.910 | 238.65 | 20 |
| 2021-12-22 | 15.200 | 15.560 | 15.200 | 15.560 | 233.40 | 47 |
| 2021-12-21 | 14.780 | 15.200 | 14.490 | 15.200 | 228.00 | 18 |
| 2021-12-20 | 13.390 | 14.530 | 13.390 | 14.500 | 217.50 | 87 |
| 2021-12-17 | 13.240 | 13.650 | 13.040 | 13.650 | 204.75 | 0 |
| 2021-12-16 | 13.250 | 13.410 | 13.130 | 13.360 | 200.40 | 7 |
| 2021-12-15 | 12.710 | 12.710 | 12.480 | 12.670 | 190.05 | 0 |
| 2021-12-14 | 12.460 | 12.800 | 12.460 | 12.650 | 189.75 | 7 |
| 2021-12-13 | 12.130 | 12.390 | 12.130 | 12.390 | 185.85 | 0 |
| 2021-12-10 | 12.720 | 12.720 | 12.510 | 12.610 | 189.15 | 0 |
| 2021-12-09 | 12.620 | 12.630 | 12.570 | 12.600 | 189.00 | 0 |
| 2021-12-08 | 12.180 | 12.790 | 12.000 | 12.790 | 191.85 | 0 |
| 2021-12-07 | 11.900 | 12.450 | 11.900 | 12.290 | 184.35 | 66 |
| 2021-12-06 | 11.320 | 11.750 | 11.320 | 11.670 | 175.05 | 1 |
| 2021-12-03 | 11.520 | 11.540 | 10.790 | 10.820 | 162.30 | 0 |
| 2021-12-02 | 11.170 | 11.470 | 11.170 | 11.470 | 172.05 | 0 |
| 2021-12-01 | 11.290 | 11.700 | 11.170 | 11.430 | 171.45 | 0 |
| 2021-11-30 | 11.350 | 11.350 | 10.950 | 11.100 | 166.50 | 0 |
| 2021-11-29 | 11.200 | 11.350 | 11.030 | 11.250 | 168.75 | 0 |
| 2021-11-26 | 11.420 | 11.450 | 11.230 | 11.340 | 170.10 | 40 |
| 2021-11-24 | 11.290 | 11.580 | 11.290 | 11.580 | 173.70 | 1 |
| 2021-11-23 | 11.350 | 11.350 | 11.150 | 11.150 | 167.25 | 0 |
| 2021-11-22 | 11.920 | 11.920 | 11.510 | 11.560 | 173.40 | 0 |
| 2021-11-19 | 11.840 | 12.205 | 11.800 | 11.800 | 177.00 | 2 |
| 2021-11-18 | 12.690 | 12.690 | 11.740 | 11.740 | 176.10 | 7 |
| 2021-11-17 | 13.290 | 13.290 | 12.980 | 12.980 | 194.70 | 5,390 |
| 2021-11-16 | 13.280 | 13.280 | 12.900 | 13.160 | 197.40 | 1 |
| 2021-11-15 | 13.300 | 13.650 | 13.300 | 13.482 | 202.23 | 60 |
| 2021-11-12 | 13.640 | 13.660 | 13.080 | 13.110 | 196.65 | 19 |
| 2021-11-11 | 13.510 | 13.680 | 13.360 | 13.680 | 205.20 | 0 |
| 2021-11-10 | 13.830 | 14.042 | 13.760 | 13.800 | 207.00 | 125 |
| 2021-11-09 | 14.520 | 14.520 | 13.840 | 14.040 | 210.60 | 5 |
| 2021-11-08 | 14.080 | 14.520 | 13.220 | 14.520 | 217.80 | 59 |
| 2021-11-05 | 13.065 | 13.550 | 12.450 | 13.430 | 201.45 | 198 |
| 2021-11-04 | 17.790 | 17.790 | 17.030 | 17.230 | 258.45 | 0 |
| 2021-11-03 | 16.500 | 17.098 | 16.500 | 17.089 | 256.34 | 307 |
| 2021-11-02 | 16.180 | 17.040 | 15.950 | 16.610 | 249.15 | 2 |
| 2021-11-01 | 15.170 | 16.280 | 15.120 | 16.160 | 242.40 | 14 |
| 2021-10-29 | 15.830 | 15.830 | 15.450 | 15.450 | 231.75 | 13 |
| 2021-10-27 | 16.200 | 16.200 | 15.890 | 15.940 | 239.10 | 4 |
| 2021-10-26 | 16.077 | 16.360 | 16.077 | 16.320 | 244.80 | 127 |
| 2021-10-25 | 16.330 | 16.420 | 16.160 | 16.160 | 242.40 | 0 |
| 2021-10-22 | 16.470 | 16.470 | 16.320 | 16.460 | 246.90 | 40 |
| 2021-10-21 | 16.240 | 16.370 | 16.240 | 16.370 | 245.55 | 0 |
| 2021-10-20 | 16.540 | 16.540 | 16.350 | 16.350 | 245.25 | 0 |
| 2021-10-19 | 16.310 | 16.570 | 16.280 | 16.570 | 248.55 | 0 |
| 2021-10-18 | 17.140 | 17.220 | 16.440 | 16.440 | 246.60 | 7 |
| 2021-10-15 | 17.130 | 17.130 | 16.940 | 16.940 | 254.10 | 0 |
| 2021-10-14 | 16.960 | 17.260 | 16.870 | 17.260 | 258.90 | 5 |
← NewerPage 18 of 18 · 1,070 trading days
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.