Nektar Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.230 | 1.238 | 1.170 | 1.210 | 18.150 | 1,015 |
| 2024-06-10 | 1.260 | 1.270 | 1.190 | 1.190 | 17.850 | 132 |
| 2024-06-07 | 1.360 | 1.360 | 1.300 | 1.321 | 19.808 | 24 |
| 2024-06-06 | 1.450 | 1.450 | 1.330 | 1.340 | 20.100 | 1,187 |
| 2024-06-05 | 1.360 | 1.480 | 1.352 | 1.421 | 21.308 | 309 |
| 2024-06-04 | 1.360 | 1.401 | 1.330 | 1.401 | 21.008 | 4,013 |
| 2024-06-03 | 1.309 | 1.500 | 1.290 | 1.445 | 21.675 | 2,197 |
| 2024-05-31 | 1.270 | 1.270 | 1.240 | 1.240 | 18.600 | 53 |
| 2024-05-30 | 1.370 | 1.400 | 1.240 | 1.291 | 19.358 | 1,076 |
| 2024-05-29 | 1.490 | 1.505 | 1.380 | 1.390 | 20.843 | 815 |
| 2024-05-28 | 1.705 | 1.710 | 1.345 | 1.370 | 20.546 | 1,429 |
| 2024-05-24 | 1.665 | 1.679 | 1.620 | 1.630 | 24.450 | 195 |
| 2024-05-23 | 1.740 | 1.760 | 1.655 | 1.701 | 25.509 | 159 |
| 2024-05-22 | 1.690 | 1.719 | 1.670 | 1.690 | 25.350 | 82 |
| 2024-05-21 | 1.740 | 1.740 | 1.600 | 1.648 | 24.720 | 592 |
| 2024-05-20 | 1.750 | 1.760 | 1.680 | 1.719 | 25.790 | 171 |
| 2024-05-17 | 1.800 | 1.810 | 1.740 | 1.740 | 26.100 | 351 |
| 2024-05-16 | 1.818 | 1.830 | 1.790 | 1.809 | 27.129 | 289 |
| 2024-05-15 | 1.826 | 1.850 | 1.771 | 1.805 | 27.075 | 441 |
| 2024-05-14 | 1.730 | 1.780 | 1.670 | 1.780 | 26.700 | 1,019 |
| 2024-05-13 | 1.860 | 1.925 | 1.691 | 1.729 | 25.941 | 5,153 |
| 2024-05-10 | 1.650 | 1.850 | 1.645 | 1.749 | 26.241 | 2,674 |
| 2024-05-09 | 1.620 | 1.689 | 1.620 | 1.650 | 24.750 | 81 |
| 2024-05-08 | 1.648 | 1.710 | 1.530 | 1.670 | 25.050 | 2,994 |
| 2024-05-07 | 1.640 | 1.660 | 1.489 | 1.508 | 22.623 | 713 |
| 2024-05-03 | 1.655 | 1.680 | 1.590 | 1.615 | 24.225 | 940 |
| 2024-05-02 | 1.720 | 1.788 | 1.590 | 1.788 | 26.825 | 1,562 |
| 2024-05-01 | 1.465 | 1.560 | 1.465 | 1.548 | 23.223 | 903 |
| 2024-04-30 | 1.450 | 1.520 | 1.402 | 1.520 | 22.800 | 470 |
| 2024-04-29 | 1.350 | 1.525 | 1.340 | 1.525 | 22.875 | 1,504 |
| 2024-04-26 | 1.330 | 1.358 | 1.320 | 1.358 | 20.373 | 68 |
| 2024-04-25 | 1.340 | 1.370 | 1.320 | 1.321 | 19.808 | 135 |
| 2024-04-24 | 1.390 | 1.409 | 1.360 | 1.401 | 21.014 | 142 |
| 2024-04-23 | 1.416 | 1.420 | 1.320 | 1.400 | 20.999 | 1,795 |
| 2024-04-22 | 1.300 | 1.409 | 1.290 | 1.380 | 20.700 | 1,011 |
| 2024-04-19 | 1.300 | 1.328 | 1.220 | 1.220 | 18.300 | 299 |
| 2024-04-18 | 1.340 | 1.350 | 1.280 | 1.295 | 19.425 | 662 |
| 2024-04-17 | 1.480 | 1.510 | 1.340 | 1.348 | 20.219 | 818 |
| 2024-04-16 | 1.476 | 1.551 | 1.462 | 1.480 | 22.200 | 2,293 |
| 2024-04-15 | 1.640 | 1.690 | 1.580 | 1.617 | 24.255 | 1,542 |
| 2024-04-12 | 1.560 | 1.650 | 1.480 | 1.610 | 24.150 | 3,452 |
| 2024-04-11 | 1.460 | 1.750 | 1.410 | 1.719 | 25.782 | 11,797 |
| 2024-04-10 | 1.175 | 1.388 | 1.172 | 1.350 | 20.250 | 1,558 |
| 2024-04-09 | 1.309 | 1.338 | 1.240 | 1.278 | 19.172 | 1,356 |
| 2024-04-08 | 1.340 | 1.390 | 1.222 | 1.340 | 20.100 | 3,634 |
| 2024-04-05 | 1.330 | 1.470 | 1.263 | 1.379 | 20.682 | 4,848 |
| 2024-04-04 | 1.085 | 1.390 | 1.080 | 1.370 | 20.550 | 2,319 |
| 2024-04-03 | 0.980 | 1.100 | 0.980 | 1.051 | 15.767 | 5,622 |
| 2024-04-02 | 0.900 | 1.015 | 0.900 | 0.970 | 14.550 | 896 |
| 2024-03-28 | 0.880 | 0.921 | 0.880 | 0.910 | 13.652 | 554 |
| 2024-03-27 | 0.915 | 0.915 | 0.847 | 0.900 | 13.500 | 334 |
| 2024-03-26 | 0.900 | 0.930 | 0.900 | 0.909 | 13.635 | 726 |
| 2024-03-25 | 0.920 | 0.920 | 0.905 | 0.919 | 13.789 | 72 |
| 2024-03-22 | 0.905 | 0.918 | 0.905 | 0.909 | 13.632 | 188 |
| 2024-03-21 | 0.913 | 0.916 | 0.895 | 0.915 | 13.728 | 202 |
| 2024-03-20 | 0.888 | 0.903 | 0.888 | 0.903 | 13.545 | 91 |
| 2024-03-19 | 0.848 | 0.897 | 0.840 | 0.865 | 12.975 | 64 |
| 2024-03-18 | 0.831 | 0.850 | 0.831 | 0.840 | 12.600 | 102 |
| 2024-03-15 | 0.840 | 0.850 | 0.840 | 0.850 | 12.743 | 313 |
| 2024-03-14 | 0.870 | 0.888 | 0.830 | 0.888 | 13.320 | 790 |
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.