Nektar Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 69.600 | 72.170 | 69.600 | 71.248 | 71.248 | 409 |
| 2026-07-29 | 73.980 | 73.980 | 67.420 | 69.519 | 69.519 | 290 |
| 2026-07-28 | 72.000 | 72.000 | 68.930 | 70.160 | 70.160 | 299 |
| 2026-07-27 | 74.000 | 74.000 | 69.780 | 69.780 | 69.780 | 1,861 |
| 2026-07-24 | 72.500 | 74.700 | 69.966 | 71.050 | 71.050 | 1,667 |
| 2026-07-23 | 69.450 | 69.980 | 68.010 | 69.500 | 69.500 | 397 |
| 2026-07-22 | 69.500 | 70.470 | 68.548 | 68.900 | 68.900 | 808 |
| 2026-07-21 | 65.430 | 68.138 | 63.860 | 67.805 | 67.805 | 1,653 |
| 2026-07-20 | 68.050 | 68.320 | 65.290 | 65.290 | 65.290 | 667 |
| 2026-07-17 | 66.300 | 68.635 | 65.000 | 68.450 | 68.450 | 1,174 |
| 2026-07-16 | 67.290 | 69.080 | 66.430 | 66.430 | 66.430 | 226 |
| 2026-07-15 | 69.010 | 69.010 | 65.000 | 68.140 | 68.140 | 174 |
| 2026-07-14 | 68.960 | 69.470 | 67.424 | 68.340 | 68.340 | 422 |
| 2026-07-13 | 69.000 | 70.000 | 67.240 | 67.570 | 67.570 | 936 |
| 2026-07-10 | 73.180 | 74.000 | 67.970 | 69.412 | 69.412 | 529 |
| 2026-07-09 | 75.000 | 75.000 | 71.000 | 72.793 | 72.793 | 645 |
| 2026-07-08 | 73.850 | 75.890 | 71.770 | 73.760 | 73.760 | 3,049 |
| 2026-07-07 | 73.220 | 77.150 | 73.150 | 76.842 | 76.842 | 2,387 |
| 2026-07-06 | 70.040 | 73.730 | 68.980 | 73.730 | 73.730 | 1,726 |
| 2026-07-02 | 63.220 | 66.770 | 63.220 | 66.770 | 66.770 | 2,096 |
| 2026-07-01 | 69.400 | 70.100 | 66.150 | 66.450 | 66.450 | 966 |
| 2026-06-30 | 66.000 | 71.300 | 65.990 | 70.413 | 70.413 | 4,806 |
| 2026-06-29 | 64.730 | 66.000 | 62.410 | 66.000 | 66.000 | 515 |
| 2026-06-26 | 61.000 | 64.340 | 61.000 | 61.670 | 61.670 | 215 |
| 2026-06-25 | 64.340 | 66.000 | 61.918 | 61.918 | 61.918 | 1,093 |
| 2026-06-24 | 66.660 | 67.970 | 64.187 | 64.187 | 64.187 | 3,361 |
| 2026-06-23 | 64.900 | 67.780 | 64.100 | 67.520 | 67.520 | 671 |
| 2026-06-22 | 63.750 | 65.970 | 62.300 | 65.630 | 65.630 | 2,044 |
| 2026-06-18 | 60.080 | 61.770 | 59.360 | 59.570 | 59.570 | 216 |
| 2026-06-17 | 60.270 | 62.490 | 60.270 | 61.171 | 61.171 | 1,423 |
| 2026-06-16 | 61.150 | 61.150 | 59.795 | 60.280 | 60.280 | 99 |
| 2026-06-15 | 60.180 | 61.590 | 60.000 | 60.515 | 60.515 | 514 |
| 2026-06-12 | 58.880 | 60.655 | 58.300 | 59.395 | 59.395 | 825 |
| 2026-06-11 | 57.440 | 60.225 | 57.420 | 59.150 | 59.150 | 909 |
| 2026-06-10 | 55.500 | 58.350 | 55.360 | 56.645 | 56.645 | 438 |
| 2026-06-09 | 57.000 | 58.080 | 54.180 | 55.630 | 55.630 | 2,757 |
| 2026-06-08 | 56.670 | 57.690 | 55.410 | 56.390 | 56.390 | 3,067 |
| 2026-06-05 | 60.140 | 60.140 | 56.894 | 57.306 | 57.306 | 1,563 |
| 2026-06-04 | 59.230 | 60.950 | 58.268 | 58.604 | 58.604 | 2,374 |
| 2026-06-03 | 57.150 | 60.000 | 57.150 | 59.267 | 59.267 | 2,453 |
| 2026-06-02 | 63.500 | 63.800 | 57.944 | 58.147 | 58.147 | 6,422 |
| 2026-06-01 | 65.600 | 65.600 | 63.000 | 63.795 | 63.795 | 1,588 |
| 2026-05-29 | 67.000 | 67.000 | 63.276 | 64.217 | 64.217 | 388 |
| 2026-05-28 | 67.500 | 67.500 | 64.240 | 65.062 | 65.062 | 1,504 |
| 2026-05-27 | 65.550 | 69.710 | 62.940 | 64.630 | 64.630 | 2,550 |
| 2026-05-26 | 68.000 | 68.000 | 65.900 | 65.900 | 65.900 | 523 |
| 2026-05-22 | 70.000 | 70.000 | 67.082 | 67.510 | 67.510 | 418 |
| 2026-05-21 | 69.290 | 69.889 | 68.110 | 69.169 | 69.169 | 295 |
| 2026-05-20 | 68.100 | 69.500 | 67.650 | 69.457 | 69.457 | 7,691 |
| 2026-05-19 | 70.590 | 70.590 | 65.000 | 67.873 | 67.873 | 3,111 |
| 2026-05-18 | 72.060 | 72.380 | 66.574 | 66.574 | 66.574 | 2,156 |
| 2026-05-15 | 71.850 | 75.230 | 69.530 | 70.530 | 70.530 | 2,909 |
| 2026-05-14 | 75.610 | 76.810 | 73.278 | 73.790 | 73.790 | 1,426 |
| 2026-05-13 | 76.540 | 78.820 | 76.459 | 76.950 | 76.950 | 1,832 |
| 2026-05-12 | 78.500 | 79.000 | 76.900 | 77.820 | 77.820 | 4,912 |
| 2026-05-11 | 81.000 | 82.750 | 76.620 | 77.540 | 77.540 | 5,407 |
| 2026-05-08 | 81.250 | 85.000 | 80.000 | 81.680 | 81.680 | 930 |
| 2026-05-07 | 85.690 | 87.000 | 81.910 | 82.486 | 82.486 | 607 |
| 2026-05-06 | 86.000 | 86.201 | 83.605 | 85.300 | 85.300 | 1,230 |
| 2026-05-05 | 86.890 | 88.000 | 83.890 | 84.595 | 84.595 | 3,614 |
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.