Nectar Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.50	13.64	13.15	13.49	13.49	1.12%	56,501
Feb 12, 2026	13.93	13.93	13.33	13.34	13.34	-2.49%	46,843
Feb 11, 2026	13.84	13.85	13.60	13.68	13.68	-0.73%	24,107
Feb 10, 2026	13.65	13.94	13.65	13.78	13.78	1.25%	32,218
Feb 9, 2026	13.74	13.74	13.45	13.61	13.61	0.81%	25,734
Feb 6, 2026	13.51	13.62	13.16	13.50	13.50	-1.75%	50,585
Feb 5, 2026	14.06	14.06	13.31	13.74	13.74	0.37%	41,693
Feb 4, 2026	13.89	13.89	13.41	13.69	13.69	-1.44%	26,388
Feb 3, 2026	13.26	14.60	13.26	13.89	13.89	-0.29%	100,639
Feb 2, 2026	13.20	13.99	13.20	13.93	13.93	4.34%	128,573
Feb 1, 2026	13.32	13.74	13.12	13.35	13.35	-0.52%	55,993
Jan 30, 2026	13.71	13.75	13.30	13.42	13.42	-2.75%	54,963
Jan 29, 2026	13.92	13.95	13.28	13.80	13.80	-0.36%	41,148
Jan 28, 2026	13.83	14.34	13.83	13.85	13.85	-0.93%	41,313
Jan 27, 2026	14.62	14.94	13.93	13.98	13.98	-4.64%	33,260
Jan 23, 2026	14.80	15.14	14.21	14.66	14.66	0.55%	37,289
Jan 22, 2026	13.99	14.58	13.99	14.58	14.58	4.97%	50,874
Jan 21, 2026	14.00	14.00	13.47	13.89	13.89	-0.86%	43,016
Jan 20, 2026	13.82	14.20	13.82	14.01	14.01	-3.31%	51,832
Jan 19, 2026	14.65	14.75	14.49	14.49	14.49	-4.98%	52,108
Jan 16, 2026	14.88	15.65	14.88	15.25	15.25	-2.62%	388,925
Jan 14, 2026	15.66	15.66	15.66	15.66	15.66	-4.98%	18,605
Jan 13, 2026	16.48	16.48	16.48	16.48	16.48	-4.96%	17,486
Jan 12, 2026	18.15	18.84	17.34	17.34	17.34	-4.99%	36,988
Jan 9, 2026	18.71	18.85	18.01	18.25	18.25	-1.99%	23,818
Jan 8, 2026	18.76	19.19	18.53	18.62	18.62	-2.05%	38,801
Jan 7, 2026	19.06	19.53	18.90	19.01	19.01	-2.06%	25,200
Jan 6, 2026	19.29	19.49	19.05	19.41	19.41	1.68%	21,648
Jan 5, 2026	20.47	20.47	19.00	19.09	19.09	-3.39%	67,699
Jan 2, 2026	20.94	20.94	19.52	19.76	19.76	-3.47%	94,794
Jan 1, 2026	19.95	20.47	19.61	20.47	20.47	4.97%	108,576
Dec 31, 2025	18.50	19.50	17.85	19.50	19.50	4.95%	122,333
Dec 30, 2025	18.40	19.00	18.20	18.58	18.58	-2.93%	120,519
Dec 29, 2025	19.14	19.14	19.14	19.14	19.14	-4.97%	16,973
Dec 26, 2025	20.14	20.14	20.14	20.14	20.14	-4.96%	5,181
Dec 24, 2025	21.19	21.19	21.19	21.19	21.19	-4.98%	10,295
Dec 23, 2025	22.33	22.49	22.00	22.30	22.30	0.50%	575,434
Dec 22, 2025	22.45	22.45	21.80	22.19	22.19	1.79%	351,164
Dec 19, 2025	21.20	21.99	21.10	21.80	21.80	2.83%	282,201
Dec 18, 2025	21.10	21.25	20.96	21.20	21.20	0.57%	144,684
Dec 17, 2025	21.55	21.59	20.95	21.08	21.08	-0.43%	127,399
Dec 16, 2025	21.01	21.50	21.00	21.17	21.17	0.76%	140,289
Dec 15, 2025	21.00	21.19	20.94	21.01	21.01	-0.99%	338,987
Dec 12, 2025	21.00	21.30	20.90	21.22	21.22	1.24%	379,477
Dec 11, 2025	21.05	21.50	20.80	20.96	20.96	-0.43%	119,742
Dec 10, 2025	21.06	21.36	20.97	21.05	21.05	0.67%	777,903
Dec 9, 2025	20.50	21.00	20.14	20.91	20.91	2.20%	386,872
Dec 8, 2025	20.99	21.00	20.37	20.46	20.46	-2.34%	510,198
Dec 5, 2025	21.10	21.25	20.73	20.95	20.95	0.05%	1,358,063
Dec 4, 2025	21.15	21.19	19.76	20.94	20.94	16.85%	4,865,446