Nektar Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 85.450 | 87.990 | 85.000 | 87.293 | 87.293 | 1,442 |
| 2026-05-01 | 84.500 | 87.840 | 84.500 | 86.840 | 86.840 | 809 |
| 2026-04-30 | 85.000 | 85.580 | 82.000 | 85.110 | 85.110 | 1,075 |
| 2026-04-29 | 84.010 | 86.000 | 81.380 | 82.980 | 82.980 | 1,148 |
| 2026-04-28 | 85.170 | 87.250 | 83.800 | 84.300 | 84.300 | 973 |
| 2026-04-27 | 92.480 | 94.050 | 87.295 | 87.295 | 87.295 | 1,837 |
| 2026-04-24 | 91.000 | 92.980 | 88.740 | 90.013 | 90.013 | 1,434 |
| 2026-04-23 | 92.490 | 94.770 | 87.456 | 88.473 | 88.473 | 6,084 |
| 2026-04-22 | 98.500 | 101.00 | 93.860 | 94.547 | 94.547 | 3,836 |
| 2026-04-21 | 104.48 | 106.00 | 97.340 | 97.530 | 97.530 | 4,816 |
| 2026-04-20 | 86.500 | 109.01 | 85.000 | 101.96 | 101.96 | 24,409 |
| 2026-04-17 | 83.000 | 87.440 | 80.000 | 85.945 | 85.945 | 1,608 |
| 2026-04-16 | 83.260 | 84.000 | 80.509 | 83.880 | 83.880 | 1,352 |
| 2026-04-15 | 79.500 | 83.160 | 79.500 | 82.440 | 82.440 | 283 |
| 2026-04-14 | 80.000 | 81.950 | 78.655 | 79.950 | 79.950 | 273 |
| 2026-04-13 | 77.020 | 80.880 | 76.650 | 79.737 | 79.737 | 6,612 |
| 2026-04-10 | 78.000 | 79.000 | 74.800 | 77.210 | 77.210 | 481 |
| 2026-04-09 | 74.950 | 77.980 | 74.950 | 77.529 | 77.529 | 1,278 |
| 2026-04-08 | 79.000 | 79.000 | 74.070 | 74.580 | 74.580 | 488 |
| 2026-04-07 | 74.000 | 76.600 | 73.930 | 76.342 | 76.342 | 492 |
| 2026-04-02 | 75.000 | 78.470 | 71.000 | 76.130 | 76.130 | 2,035 |
| 2026-04-01 | 73.810 | 78.685 | 72.595 | 75.669 | 75.669 | 3,897 |
| 2026-03-31 | 67.800 | 69.941 | 65.250 | 69.941 | 69.941 | 9,100 |
| 2026-03-30 | 73.000 | 73.000 | 64.643 | 64.757 | 64.757 | 2,852 |
| 2026-03-27 | 71.980 | 71.980 | 68.400 | 68.400 | 68.400 | 1,324 |
| 2026-03-26 | 71.720 | 73.450 | 69.670 | 70.490 | 70.490 | 1,154 |
| 2026-03-25 | 75.000 | 77.928 | 70.866 | 71.326 | 71.326 | 8,713 |
| 2026-03-24 | 73.590 | 74.500 | 70.660 | 72.280 | 72.280 | 1,146 |
| 2026-03-23 | 71.270 | 75.000 | 70.000 | 73.960 | 73.960 | 1,651 |
| 2026-03-20 | 77.000 | 77.000 | 72.054 | 72.054 | 72.054 | 1,054 |
| 2026-03-19 | 72.860 | 76.450 | 71.950 | 76.450 | 76.450 | 3,389 |
| 2026-03-18 | 75.490 | 77.000 | 74.090 | 75.081 | 75.081 | 779 |
| 2026-03-17 | 72.720 | 75.660 | 72.720 | 75.660 | 75.660 | 892 |
| 2026-03-16 | 70.010 | 75.500 | 70.010 | 73.280 | 73.280 | 1,169 |
| 2026-03-13 | 72.980 | 77.000 | 70.002 | 73.160 | 73.160 | 3,273 |
| 2026-03-12 | 73.500 | 74.000 | 69.609 | 70.090 | 70.090 | 39 |
| 2026-03-11 | 72.070 | 73.386 | 71.029 | 71.890 | 71.890 | 39 |
| 2026-03-10 | 69.790 | 71.961 | 68.400 | 70.529 | 70.529 | 406 |
| 2026-03-09 | 69.790 | 71.710 | 62.666 | 68.660 | 68.660 | 5,233 |
| 2026-03-06 | 74.000 | 74.000 | 71.380 | 72.040 | 72.040 | 1,135 |
| 2026-03-05 | 67.650 | 75.000 | 67.650 | 71.630 | 71.630 | 1,999 |
| 2026-03-04 | 67.820 | 72.973 | 67.600 | 71.860 | 71.860 | 1,185 |
| 2026-03-03 | 65.000 | 70.780 | 65.000 | 70.291 | 70.291 | 4,597 |
| 2026-03-02 | 70.000 | 70.000 | 66.560 | 68.000 | 68.000 | 2,545 |
| 2026-02-27 | 64.450 | 66.608 | 64.450 | 66.608 | 66.608 | 459 |
| 2026-02-26 | 67.020 | 70.200 | 64.687 | 65.527 | 65.527 | 3,701 |
| 2026-02-25 | 65.920 | 71.930 | 65.920 | 70.280 | 70.280 | 1,641 |
| 2026-02-24 | 73.250 | 73.530 | 68.355 | 68.980 | 68.980 | 1,643 |
| 2026-02-23 | 72.000 | 75.300 | 70.539 | 71.741 | 71.741 | 1,459 |
| 2026-02-20 | 75.000 | 75.500 | 71.530 | 72.770 | 72.770 | 2,743 |
| 2026-02-19 | 74.000 | 74.000 | 71.100 | 74.000 | 74.000 | 1,375 |
| 2026-02-18 | 75.440 | 75.440 | 71.340 | 71.654 | 71.654 | 9,213 |
| 2026-02-17 | 70.960 | 75.000 | 69.879 | 74.091 | 74.091 | 4,091 |
| 2026-02-13 | 69.900 | 72.660 | 67.788 | 72.650 | 72.650 | 7,916 |
| 2026-02-12 | 66.000 | 72.360 | 60.900 | 72.330 | 72.330 | 20,284 |
| 2026-02-11 | 58.210 | 67.862 | 57.100 | 65.810 | 65.810 | 36,639 |
| 2026-02-10 | 37.780 | 55.480 | 28.700 | 53.007 | 53.007 | 94,583 |
| 2026-02-09 | 37.980 | 37.980 | 35.845 | 36.855 | 36.855 | 412 |
| 2026-02-06 | 34.750 | 37.005 | 34.750 | 37.005 | 37.005 | 1,997 |
| 2026-02-05 | 37.600 | 37.750 | 36.905 | 36.915 | 36.915 | 163 |
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.