Nektar Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 38.700 | 38.700 | 36.730 | 37.111 | 37.111 | 165 |
| 2026-10-22 | 38.010 | 38.740 | 36.990 | 37.402 | 37.402 | 705 |
| 2026-10-21 | 39.100 | 40.220 | 39.000 | 39.140 | 39.140 | 455 |
| 2026-10-20 | 36.990 | 39.020 | 36.360 | 38.920 | 38.920 | 888 |
| 2026-10-19 | 36.500 | 36.720 | 35.830 | 36.545 | 36.545 | 708 |
| 2026-10-16 | 38.500 | 38.500 | 36.000 | 36.000 | 36.000 | 1,111 |
| 2026-10-15 | 36.000 | 38.540 | 36.000 | 37.894 | 37.894 | 2,618 |
| 2026-10-14 | 37.790 | 37.800 | 36.920 | 37.085 | 37.085 | 9,985 |
| 2026-10-13 | 39.790 | 39.815 | 37.874 | 37.874 | 37.874 | 1,663 |
| 2026-10-12 | 42.500 | 42.500 | 39.464 | 40.037 | 40.037 | 1,313 |
| 2026-10-09 | 41.810 | 42.280 | 40.380 | 41.440 | 41.440 | 439 |
| 2026-10-08 | 40.000 | 41.043 | 39.020 | 40.385 | 40.385 | 4,296 |
| 2026-10-07 | 38.710 | 40.219 | 38.710 | 39.000 | 39.000 | 2,153 |
| 2026-10-06 | 42.000 | 42.800 | 39.860 | 39.920 | 39.920 | 6,453 |
| 2026-10-05 | 44.550 | 44.610 | 41.422 | 42.236 | 42.236 | 4,339 |
| 2026-10-02 | 47.450 | 47.789 | 43.777 | 44.200 | 44.200 | 13,098 |
| 2026-10-01 | 61.110 | 64.000 | 47.005 | 47.600 | 47.600 | 23,418 |
| 2026-09-30 | 59.250 | 61.905 | 59.250 | 61.320 | 61.320 | 1,366 |
| 2026-09-29 | 58.500 | 61.000 | 57.886 | 59.076 | 59.076 | 523 |
| 2026-09-28 | 58.500 | 59.290 | 56.600 | 58.920 | 58.920 | 335 |
| 2026-09-25 | 60.030 | 63.980 | 57.490 | 58.366 | 58.366 | 10,658 |
| 2026-09-24 | 58.000 | 58.600 | 56.325 | 58.053 | 58.053 | 925 |
| 2026-09-23 | 61.550 | 61.620 | 57.000 | 57.700 | 57.700 | 4,975 |
| 2026-09-22 | 66.760 | 68.076 | 65.000 | 68.060 | 68.060 | 2,469 |
| 2026-09-21 | 69.000 | 69.820 | 67.440 | 67.561 | 67.561 | 1,975 |
| 2026-09-18 | 68.888 | 68.888 | 67.148 | 68.760 | 68.760 | 211 |
| 2026-09-17 | 67.700 | 69.300 | 67.578 | 68.823 | 68.823 | 1,611 |
| 2026-09-16 | 65.000 | 67.076 | 65.000 | 66.500 | 66.500 | 71 |
| 2026-09-15 | 68.000 | 68.500 | 65.795 | 66.390 | 66.390 | 901 |
| 2026-09-14 | 69.000 | 70.000 | 68.170 | 69.245 | 69.245 | 523 |
| 2026-09-11 | 70.700 | 72.000 | 68.500 | 68.680 | 68.680 | 306 |
| 2026-09-10 | 73.400 | 73.940 | 71.219 | 71.219 | 71.219 | 120 |
| 2026-09-09 | 77.000 | 77.000 | 72.840 | 72.990 | 72.990 | 1,574 |
| 2026-09-08 | 75.980 | 77.590 | 73.000 | 76.820 | 76.820 | 900 |
| 2026-09-04 | 74.670 | 74.670 | 73.700 | 74.030 | 74.030 | 308 |
| 2026-09-03 | 72.680 | 75.330 | 72.680 | 74.560 | 74.560 | 277 |
| 2026-09-02 | 73.000 | 74.400 | 71.020 | 71.490 | 71.490 | 188 |
| 2026-09-01 | 69.010 | 72.560 | 69.010 | 72.000 | 72.000 | 60 |
| 2026-08-31 | 75.000 | 75.000 | 70.210 | 70.629 | 70.629 | 830 |
| 2026-08-28 | 74.110 | 74.110 | 71.770 | 71.820 | 71.820 | 433 |
| 2026-08-27 | 74.000 | 75.309 | 73.040 | 75.010 | 75.010 | 66 |
| 2026-08-26 | 73.230 | 75.500 | 73.230 | 74.200 | 74.200 | 103 |
| 2026-08-25 | 75.000 | 76.590 | 74.001 | 74.521 | 74.521 | 290 |
| 2026-08-24 | 73.020 | 74.990 | 71.150 | 73.800 | 73.800 | 1,440 |
| 2026-08-21 | 76.000 | 76.000 | 74.560 | 74.750 | 74.750 | 346 |
| 2026-08-20 | 76.095 | 76.525 | 73.420 | 73.610 | 73.610 | 1,179 |
| 2026-08-19 | 76.280 | 76.280 | 74.500 | 75.300 | 75.300 | 704 |
| 2026-08-18 | 73.000 | 74.240 | 70.000 | 74.030 | 74.030 | 928 |
| 2026-08-17 | 72.080 | 74.310 | 70.558 | 73.668 | 73.668 | 121 |
| 2026-08-14 | 74.040 | 75.750 | 73.000 | 74.035 | 74.035 | 646 |
| 2026-08-13 | 76.990 | 77.110 | 75.551 | 75.960 | 75.960 | 1,087 |
| 2026-08-12 | 73.010 | 77.000 | 73.010 | 76.470 | 76.470 | 348 |
| 2026-08-11 | 74.850 | 76.000 | 74.000 | 75.140 | 75.140 | 2 |
| 2026-08-10 | 76.990 | 76.990 | 74.770 | 74.850 | 74.850 | 221 |
| 2026-08-07 | 74.720 | 75.690 | 73.600 | 75.690 | 75.690 | 761 |
| 2026-08-06 | 72.660 | 74.000 | 72.660 | 73.440 | 73.440 | 227 |
| 2026-08-05 | 73.980 | 74.160 | 72.510 | 72.920 | 72.920 | 144 |
| 2026-08-04 | 70.500 | 72.950 | 70.500 | 72.846 | 72.846 | 1,810 |
| 2026-08-03 | 70.030 | 70.860 | 67.001 | 69.600 | 69.600 | 798 |
| 2026-07-31 | 70.800 | 70.850 | 69.000 | 70.629 | 70.629 | 156 |
Page 1 of 3 · 126 trading daysOlder →
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.