Nektar Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 1.150 | 1.200 | 1.150 | 1.190 | 17.844 | 203 |
| 2024-11-29 | 1.130 | 1.150 | 1.110 | 1.110 | 16.656 | 243 |
| 2024-11-27 | 1.080 | 1.135 | 1.080 | 1.135 | 17.025 | 989 |
| 2024-11-26 | 1.100 | 1.110 | 1.080 | 1.110 | 16.644 | 134 |
| 2024-11-25 | 1.090 | 1.111 | 1.070 | 1.110 | 16.656 | 185 |
| 2024-11-22 | 1.030 | 1.110 | 1.030 | 1.070 | 16.050 | 463 |
| 2024-11-21 | 1.010 | 1.010 | 0.980 | 1.010 | 15.144 | 2,639 |
| 2024-11-20 | 1.060 | 1.060 | 1.030 | 1.050 | 15.750 | 592 |
| 2024-11-19 | 1.020 | 1.023 | 1.000 | 1.020 | 15.294 | 473 |
| 2024-11-18 | 1.060 | 1.070 | 1.040 | 1.040 | 15.594 | 2,602 |
| 2024-11-15 | 1.200 | 1.210 | 1.040 | 1.090 | 16.344 | 846 |
| 2024-11-14 | 1.290 | 1.290 | 1.200 | 1.210 | 18.144 | 286 |
| 2024-11-13 | 1.330 | 1.341 | 1.321 | 1.325 | 19.875 | 281 |
| 2024-11-12 | 1.370 | 1.380 | 1.322 | 1.322 | 19.830 | 189 |
| 2024-11-11 | 1.417 | 1.420 | 1.371 | 1.390 | 20.850 | 151 |
| 2024-11-08 | 1.420 | 1.420 | 1.369 | 1.381 | 20.708 | 441 |
| 2024-11-07 | 1.410 | 1.415 | 1.349 | 1.350 | 20.243 | 700 |
| 2024-11-06 | 1.360 | 1.450 | 1.300 | 1.381 | 20.708 | 663 |
| 2024-11-05 | 1.360 | 1.400 | 1.340 | 1.390 | 20.843 | 691 |
| 2024-11-04 | 1.260 | 1.460 | 1.260 | 1.340 | 20.100 | 9,471 |
| 2024-11-01 | 1.210 | 1.250 | 1.210 | 1.250 | 18.750 | 152 |
| 2024-10-31 | 1.230 | 1.250 | 1.200 | 1.200 | 18.006 | 324 |
| 2024-10-30 | 1.290 | 1.300 | 1.230 | 1.250 | 18.750 | 379 |
| 2024-10-29 | 1.350 | 1.360 | 1.299 | 1.301 | 19.508 | 171 |
| 2024-10-28 | 1.360 | 1.400 | 1.310 | 1.380 | 20.693 | 190 |
| 2024-10-25 | 1.330 | 1.378 | 1.330 | 1.340 | 20.100 | 446 |
| 2024-10-24 | 1.410 | 1.410 | 1.340 | 1.340 | 20.100 | 221 |
| 2024-10-23 | 1.430 | 1.470 | 1.375 | 1.395 | 20.925 | 357 |
| 2024-10-22 | 1.400 | 1.420 | 1.400 | 1.400 | 21.000 | 12 |
| 2024-10-21 | 1.490 | 1.490 | 1.396 | 1.401 | 21.008 | 214 |
| 2024-10-18 | 1.440 | 1.480 | 1.400 | 1.431 | 21.458 | 188 |
| 2024-10-17 | 1.395 | 1.450 | 1.381 | 1.420 | 21.300 | 895 |
| 2024-10-16 | 1.280 | 1.370 | 1.280 | 1.360 | 20.400 | 407 |
| 2024-10-15 | 1.310 | 1.320 | 1.270 | 1.289 | 19.341 | 577 |
| 2024-10-14 | 1.360 | 1.383 | 1.290 | 1.320 | 19.800 | 885 |
| 2024-10-11 | 1.280 | 1.320 | 1.280 | 1.319 | 19.785 | 288 |
| 2024-10-10 | 1.250 | 1.290 | 1.250 | 1.290 | 19.343 | 71 |
| 2024-10-09 | 1.303 | 1.310 | 1.290 | 1.300 | 19.500 | 150 |
| 2024-10-08 | 1.320 | 1.320 | 1.291 | 1.291 | 19.358 | 316 |
| 2024-10-07 | 1.360 | 1.410 | 1.295 | 1.295 | 19.425 | 393 |
| 2024-10-04 | 1.348 | 1.360 | 1.331 | 1.348 | 20.220 | 466 |
| 2024-10-03 | 1.400 | 1.400 | 1.273 | 1.273 | 19.099 | 828 |
| 2024-10-02 | 1.321 | 1.350 | 1.300 | 1.341 | 20.108 | 25 |
| 2024-10-01 | 1.300 | 1.320 | 1.290 | 1.291 | 19.358 | 344 |
| 2024-09-30 | 1.210 | 1.321 | 1.210 | 1.310 | 19.643 | 1,013 |
| 2024-09-27 | 1.170 | 1.270 | 1.170 | 1.210 | 18.156 | 1,889 |
| 2024-09-26 | 1.170 | 1.170 | 1.150 | 1.150 | 17.256 | 94 |
| 2024-09-25 | 1.182 | 1.199 | 1.140 | 1.140 | 17.100 | 118 |
| 2024-09-24 | 1.190 | 1.190 | 1.170 | 1.170 | 17.550 | 691 |
| 2024-09-23 | 1.290 | 1.290 | 1.190 | 1.210 | 18.144 | 170 |
| 2024-09-20 | 1.250 | 1.251 | 1.250 | 1.251 | 18.758 | 15 |
| 2024-09-19 | 1.330 | 1.330 | 1.260 | 1.280 | 19.200 | 7 |
| 2024-09-18 | 1.310 | 1.310 | 1.260 | 1.260 | 18.900 | 18 |
| 2024-09-17 | 1.290 | 1.320 | 1.251 | 1.290 | 19.350 | 763 |
| 2024-09-16 | 1.290 | 1.300 | 1.240 | 1.240 | 18.599 | 1,475 |
| 2024-09-13 | 1.240 | 1.331 | 1.240 | 1.320 | 19.793 | 30 |
| 2024-09-12 | 1.270 | 1.270 | 1.210 | 1.210 | 18.150 | 36 |
| 2024-09-11 | 1.220 | 1.240 | 1.220 | 1.240 | 18.594 | 32 |
| 2024-09-10 | 1.210 | 1.210 | 1.210 | 1.210 | 18.156 | 0 |
| 2024-09-09 | 1.180 | 1.180 | 1.130 | 1.165 | 17.475 | 28 |
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.