Nektar Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.150 | 1.160 | 1.100 | 1.120 | 16.806 | 596 |
| 2024-09-05 | 1.195 | 1.195 | 1.120 | 1.120 | 16.800 | 167 |
| 2024-09-04 | 1.240 | 1.270 | 1.240 | 1.270 | 19.050 | 4 |
| 2024-09-03 | 1.270 | 1.300 | 1.220 | 1.220 | 18.306 | 557 |
| 2024-08-30 | 1.280 | 1.308 | 1.261 | 1.261 | 18.914 | 48 |
| 2024-08-29 | 1.250 | 1.350 | 1.230 | 1.325 | 19.875 | 792 |
| 2024-08-28 | 1.230 | 1.260 | 1.220 | 1.240 | 18.594 | 28 |
| 2024-08-27 | 1.340 | 1.370 | 1.260 | 1.260 | 18.894 | 1,246 |
| 2024-08-23 | 1.260 | 1.315 | 1.260 | 1.315 | 19.725 | 54 |
| 2024-08-22 | 1.280 | 1.280 | 1.210 | 1.220 | 18.294 | 102 |
| 2024-08-21 | 1.310 | 1.310 | 1.260 | 1.260 | 18.900 | 6 |
| 2024-08-20 | 1.340 | 1.340 | 1.240 | 1.240 | 18.594 | 34 |
| 2024-08-19 | 1.250 | 1.300 | 1.250 | 1.265 | 18.975 | 77 |
| 2024-08-16 | 1.180 | 1.220 | 1.170 | 1.220 | 18.300 | 27 |
| 2024-08-15 | 1.138 | 1.225 | 1.138 | 1.210 | 18.144 | 74 |
| 2024-08-14 | 1.160 | 1.160 | 1.145 | 1.160 | 17.406 | 135 |
| 2024-08-13 | 1.130 | 1.171 | 1.110 | 1.171 | 17.559 | 201 |
| 2024-08-12 | 1.110 | 1.125 | 1.100 | 1.110 | 16.644 | 75 |
| 2024-08-09 | 1.160 | 1.190 | 1.160 | 1.170 | 17.556 | 447 |
| 2024-08-08 | 1.190 | 1.220 | 1.190 | 1.200 | 17.994 | 221 |
| 2024-08-07 | 1.180 | 1.200 | 1.170 | 1.170 | 17.550 | 285 |
| 2024-08-06 | 1.131 | 1.180 | 1.131 | 1.159 | 17.379 | 194 |
| 2024-08-05 | 1.100 | 1.200 | 1.100 | 1.190 | 17.847 | 440 |
| 2024-08-02 | 1.189 | 1.251 | 1.180 | 1.240 | 18.594 | 477 |
| 2024-08-01 | 1.340 | 1.355 | 1.231 | 1.250 | 18.743 | 182 |
| 2024-07-31 | 1.390 | 1.390 | 1.350 | 1.355 | 20.325 | 13 |
| 2024-07-30 | 1.390 | 1.400 | 1.350 | 1.380 | 20.706 | 181 |
| 2024-07-29 | 1.380 | 1.418 | 1.350 | 1.350 | 20.250 | 147 |
| 2024-07-26 | 1.370 | 1.370 | 1.300 | 1.351 | 20.258 | 20 |
| 2024-07-25 | 1.430 | 1.430 | 1.350 | 1.370 | 20.543 | 599 |
| 2024-07-24 | 1.470 | 1.503 | 1.441 | 1.480 | 22.193 | 533 |
| 2024-07-23 | 1.450 | 1.472 | 1.450 | 1.470 | 22.046 | 359 |
| 2024-07-22 | 1.390 | 1.480 | 1.390 | 1.460 | 21.893 | 141 |
| 2024-07-19 | 1.321 | 1.410 | 1.310 | 1.380 | 20.699 | 144 |
| 2024-07-18 | 1.450 | 1.450 | 1.370 | 1.370 | 20.544 | 236 |
| 2024-07-17 | 1.430 | 1.520 | 1.400 | 1.411 | 21.161 | 278 |
| 2024-07-16 | 1.440 | 1.500 | 1.400 | 1.471 | 22.058 | 354 |
| 2024-07-15 | 1.450 | 1.460 | 1.350 | 1.361 | 20.408 | 144 |
| 2024-07-12 | 1.390 | 1.460 | 1.341 | 1.360 | 20.406 | 947 |
| 2024-07-11 | 1.350 | 1.411 | 1.330 | 1.330 | 19.943 | 616 |
| 2024-07-10 | 1.240 | 1.320 | 1.240 | 1.291 | 19.358 | 1,045 |
| 2024-07-09 | 1.220 | 1.260 | 1.200 | 1.250 | 18.743 | 323 |
| 2024-07-08 | 1.265 | 1.320 | 1.250 | 1.261 | 18.908 | 286 |
| 2024-07-05 | 1.329 | 1.330 | 1.200 | 1.210 | 18.144 | 370 |
| 2024-07-03 | 1.200 | 1.330 | 1.170 | 1.330 | 19.950 | 410 |
| 2024-07-02 | 1.200 | 1.200 | 1.105 | 1.110 | 16.644 | 149 |
| 2024-07-01 | 1.250 | 1.250 | 1.130 | 1.140 | 17.094 | 232 |
| 2024-06-28 | 1.170 | 1.280 | 1.125 | 1.230 | 18.444 | 1,709 |
| 2024-06-27 | 1.130 | 1.180 | 1.110 | 1.110 | 16.650 | 791 |
| 2024-06-26 | 1.080 | 1.090 | 1.020 | 1.085 | 16.275 | 1,627 |
| 2024-06-25 | 1.160 | 1.160 | 1.120 | 1.130 | 16.944 | 618 |
| 2024-06-24 | 1.120 | 1.230 | 1.120 | 1.229 | 18.438 | 19 |
| 2024-06-21 | 1.069 | 1.100 | 1.040 | 1.085 | 16.275 | 2,678 |
| 2024-06-20 | 1.140 | 1.160 | 1.080 | 1.080 | 16.194 | 266 |
| 2024-06-18 | 1.160 | 1.163 | 1.120 | 1.135 | 17.025 | 123 |
| 2024-06-17 | 1.160 | 1.170 | 1.140 | 1.170 | 17.550 | 541 |
| 2024-06-14 | 1.220 | 1.248 | 1.190 | 1.190 | 17.850 | 47 |
| 2024-06-13 | 1.320 | 1.320 | 1.239 | 1.240 | 18.600 | 444 |
| 2024-06-12 | 1.308 | 1.370 | 1.272 | 1.330 | 19.943 | 1,445 |
| 2024-06-11 | 1.230 | 1.238 | 1.170 | 1.210 | 18.150 | 1,015 |
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.