Nektar Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 23.150 | 23.272 | 22.328 | 22.665 | 22.665 | 953 |
| 2025-08-08 | 22.590 | 23.780 | 22.200 | 23.062 | 23.062 | 1,307 |
| 2025-08-07 | 22.470 | 22.521 | 21.908 | 21.978 | 21.978 | 2,532 |
| 2025-08-06 | 22.490 | 22.902 | 22.250 | 22.318 | 22.318 | 1,492 |
| 2025-08-05 | 23.010 | 23.162 | 22.538 | 22.842 | 22.842 | 1,778 |
| 2025-08-04 | 22.780 | 23.482 | 22.477 | 23.482 | 23.482 | 2,016 |
| 2025-08-01 | 22.120 | 22.792 | 21.085 | 22.472 | 22.472 | 936 |
| 2025-07-31 | 21.880 | 22.472 | 21.800 | 21.982 | 21.982 | 1,226 |
| 2025-07-30 | 22.750 | 23.330 | 22.600 | 22.732 | 22.732 | 4,698 |
| 2025-07-29 | 24.850 | 24.850 | 22.688 | 22.914 | 22.914 | 2,903 |
| 2025-07-28 | 25.250 | 25.376 | 23.840 | 24.348 | 24.348 | 929 |
| 2025-07-25 | 24.029 | 25.081 | 24.000 | 24.420 | 24.420 | 3,757 |
| 2025-07-24 | 25.470 | 25.963 | 24.610 | 24.735 | 24.735 | 4,841 |
| 2025-07-23 | 24.850 | 26.138 | 24.600 | 24.788 | 24.788 | 10,976 |
| 2025-07-22 | 24.640 | 25.591 | 23.650 | 24.832 | 24.832 | 3,788 |
| 2025-07-21 | 25.000 | 25.491 | 24.405 | 24.749 | 24.749 | 3,118 |
| 2025-07-18 | 26.640 | 27.703 | 25.009 | 25.060 | 25.060 | 8,948 |
| 2025-07-17 | 23.800 | 25.840 | 23.505 | 25.840 | 25.840 | 5,802 |
| 2025-07-16 | 24.010 | 24.490 | 23.359 | 23.979 | 23.979 | 2,924 |
| 2025-07-15 | 24.520 | 24.709 | 23.116 | 23.469 | 23.469 | 8,081 |
| 2025-07-14 | 25.000 | 25.091 | 23.742 | 24.200 | 24.200 | 2,765 |
| 2025-01-31 | 0.840 | 0.842 | 0.830 | 0.836 | 12.535 | 61 |
| 2025-01-30 | 0.859 | 0.859 | 0.830 | 0.830 | 12.456 | 110 |
| 2025-01-29 | 0.813 | 0.841 | 0.800 | 0.841 | 12.620 | 509 |
| 2025-01-28 | 0.852 | 0.872 | 0.850 | 0.854 | 12.815 | 100 |
| 2025-01-27 | 0.890 | 0.900 | 0.868 | 0.872 | 13.083 | 1,264 |
| 2025-01-24 | 0.890 | 0.890 | 0.875 | 0.883 | 13.239 | 398 |
| 2025-01-23 | 0.907 | 0.927 | 0.904 | 0.907 | 13.611 | 256 |
| 2025-01-22 | 0.920 | 0.933 | 0.900 | 0.933 | 13.992 | 286 |
| 2025-01-21 | 0.910 | 0.936 | 0.900 | 0.921 | 13.811 | 48 |
| 2025-01-17 | 0.890 | 0.920 | 0.883 | 0.902 | 13.527 | 308 |
| 2025-01-16 | 0.882 | 0.910 | 0.882 | 0.898 | 13.470 | 375 |
| 2025-01-15 | 0.930 | 0.949 | 0.900 | 0.910 | 13.646 | 735 |
| 2025-01-14 | 0.968 | 0.968 | 0.920 | 0.920 | 13.800 | 216 |
| 2025-01-13 | 1.010 | 1.010 | 0.935 | 0.940 | 14.102 | 33 |
| 2025-01-10 | 1.290 | 1.290 | 1.050 | 1.055 | 15.825 | 343 |
| 2025-01-08 | 1.450 | 1.450 | 1.120 | 1.140 | 17.106 | 1,107 |
| 2025-01-07 | 1.170 | 1.220 | 1.150 | 1.180 | 17.706 | 244 |
| 2025-01-06 | 1.130 | 1.220 | 1.130 | 1.200 | 17.994 | 1,765 |
| 2025-01-03 | 0.960 | 1.160 | 0.960 | 1.120 | 16.794 | 18,468 |
| 2025-01-02 | 0.957 | 1.009 | 0.944 | 0.983 | 14.741 | 740 |
| 2024-12-31 | 0.920 | 0.952 | 0.917 | 0.917 | 13.752 | 777 |
| 2024-12-30 | 0.930 | 0.942 | 0.930 | 0.939 | 14.078 | 49 |
| 2024-12-27 | 0.914 | 0.955 | 0.914 | 0.947 | 14.201 | 483 |
| 2024-12-24 | 0.892 | 0.907 | 0.892 | 0.900 | 13.502 | 42 |
| 2024-12-23 | 0.928 | 0.928 | 0.872 | 0.900 | 13.500 | 893 |
| 2024-12-20 | 0.920 | 0.960 | 0.903 | 0.905 | 13.575 | 872 |
| 2024-12-19 | 0.919 | 1.000 | 0.891 | 1.000 | 15.000 | 515 |
| 2024-12-18 | 1.020 | 1.030 | 1.000 | 1.010 | 15.144 | 28 |
| 2024-12-17 | 1.010 | 1.027 | 1.000 | 1.020 | 15.300 | 84 |
| 2024-12-16 | 1.000 | 1.045 | 1.000 | 1.021 | 15.314 | 340 |
| 2024-12-13 | 1.000 | 1.029 | 1.000 | 1.029 | 15.437 | 394 |
| 2024-12-12 | 1.010 | 1.040 | 1.010 | 1.035 | 15.525 | 259 |
| 2024-12-11 | 1.000 | 1.043 | 1.000 | 1.020 | 15.306 | 135 |
| 2024-12-10 | 1.030 | 1.050 | 1.000 | 1.030 | 15.456 | 801 |
| 2024-12-09 | 1.055 | 1.055 | 1.030 | 1.040 | 15.594 | 108 |
| 2024-12-06 | 1.050 | 1.075 | 1.030 | 1.030 | 15.444 | 220 |
| 2024-12-05 | 1.010 | 1.040 | 0.970 | 1.038 | 15.570 | 246 |
| 2024-12-04 | 1.060 | 1.070 | 1.023 | 1.030 | 15.444 | 400 |
| 2024-12-03 | 1.150 | 1.155 | 1.105 | 1.105 | 16.575 | 720 |
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.