Nektar Therapeutics (LON:0UNL)
London · Delayed Price · Currency is GBP · Price in USD 51.28
+1.66 (3.35%)
At close: Sep 17, 2025
Nektar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 52.00 | 52.82 | 50.20 | 51.28 | 51.28 | 3.35% | 4,801 |
| Sep 16, 2025 | 48.50 | 49.87 | 48.28 | 49.62 | 49.62 | 2.78% | 2,193 |
| Sep 15, 2025 | 49.25 | 49.67 | 47.57 | 48.28 | 48.28 | 0.72% | 2,623 |
| Sep 12, 2025 | 47.89 | 48.30 | 45.82 | 47.93 | 47.93 | 2.42% | 2,725 |
| Sep 11, 2025 | 48.99 | 50.53 | 42.33 | 46.80 | 46.80 | -2.27% | 14,827 |
| Sep 10, 2025 | 49.25 | 49.50 | 45.75 | 47.89 | 47.89 | 0.99% | 9,659 |
| Sep 9, 2025 | 45.00 | 47.72 | 43.02 | 47.42 | 47.42 | 9.47% | 11,044 |
| Sep 8, 2025 | 42.00 | 43.70 | 39.11 | 43.31 | 43.31 | 12.99% | 8,756 |
| Sep 5, 2025 | 36.25 | 39.15 | 34.62 | 38.33 | 38.33 | 9.24% | 17,029 |
| Sep 4, 2025 | 28.79 | 35.32 | 28.79 | 35.09 | 35.09 | 24.80% | 22,515 |
| Sep 3, 2025 | 29.89 | 29.89 | 27.97 | 28.12 | 28.12 | -3.60% | 1,037 |
| Sep 2, 2025 | 28.44 | 30.31 | 28.44 | 29.17 | 29.17 | 0.24% | 2,778 |
| Aug 29, 2025 | 29.34 | 29.53 | 28.65 | 29.10 | 29.10 | -0.75% | 917 |
| Aug 28, 2025 | 29.45 | 29.88 | 28.91 | 29.32 | 29.32 | 2.26% | 1,620 |
| Aug 27, 2025 | 28.55 | 29.27 | 28.52 | 28.67 | 28.67 | 3.09% | 338 |
| Aug 26, 2025 | 27.28 | 28.00 | 26.67 | 27.81 | 27.81 | 4.59% | 429 |
| Aug 25, 2025 | 27.00 | 27.24 | 26.57 | 26.59 | 26.59 | -4.01% | 2,573 |
| Aug 22, 2025 | 28.00 | 29.70 | 27.70 | 27.70 | 27.70 | 0.10% | 3,416 |
| Aug 21, 2025 | 26.95 | 27.84 | 26.86 | 27.67 | 27.67 | 4.74% | 1,104 |
| Aug 20, 2025 | 26.83 | 27.12 | 25.33 | 26.42 | 26.42 | -0.56% | 595 |
| Aug 19, 2025 | 27.16 | 27.16 | 26.19 | 26.57 | 26.57 | -1.08% | 1,350 |
| Aug 18, 2025 | 27.81 | 28.00 | 26.68 | 26.86 | 26.86 | -3.14% | 829 |
| Aug 15, 2025 | 26.76 | 28.22 | 26.39 | 27.73 | 27.73 | 6.29% | 9,012 |
| Aug 14, 2025 | 25.40 | 26.09 | 25.10 | 26.09 | 26.09 | 2.98% | 3,157 |
| Aug 13, 2025 | 23.88 | 26.30 | 23.62 | 25.34 | 25.34 | 7.72% | 2,780 |
| Aug 12, 2025 | 22.51 | 23.81 | 22.51 | 23.52 | 23.52 | 3.77% | 1,467 |
| Aug 11, 2025 | 23.15 | 23.27 | 22.33 | 22.67 | 22.67 | -1.72% | 953 |
| Aug 8, 2025 | 22.59 | 23.78 | 22.20 | 23.06 | 23.06 | 4.93% | 1,307 |
| Aug 7, 2025 | 22.47 | 22.52 | 21.91 | 21.98 | 21.98 | -1.52% | 2,532 |
| Aug 6, 2025 | 22.49 | 22.90 | 22.25 | 22.32 | 22.32 | -2.29% | 1,492 |
| Aug 5, 2025 | 23.01 | 23.16 | 22.54 | 22.84 | 22.84 | -2.73% | 1,778 |
| Aug 4, 2025 | 22.78 | 23.48 | 22.48 | 23.48 | 23.48 | 4.49% | 2,016 |
| Aug 1, 2025 | 22.12 | 22.79 | 21.09 | 22.47 | 22.47 | 2.23% | 936 |
| Jul 31, 2025 | 21.88 | 22.47 | 21.80 | 21.98 | 21.98 | -3.30% | 1,226 |
| Jul 30, 2025 | 22.75 | 23.33 | 22.60 | 22.73 | 22.73 | -0.79% | 4,698 |
| Jul 29, 2025 | 24.85 | 24.85 | 22.69 | 22.91 | 22.91 | -5.89% | 2,903 |
| Jul 28, 2025 | 25.25 | 25.38 | 23.84 | 24.35 | 24.35 | -0.29% | 929 |
| Jul 25, 2025 | 24.03 | 25.08 | 24.00 | 24.42 | 24.42 | -1.27% | 3,757 |
| Jul 24, 2025 | 25.47 | 25.96 | 24.61 | 24.74 | 24.74 | -0.21% | 4,841 |
| Jul 23, 2025 | 24.85 | 26.14 | 24.60 | 24.79 | 24.79 | -0.18% | 10,976 |
| Jul 22, 2025 | 24.64 | 25.59 | 23.65 | 24.83 | 24.83 | 0.34% | 3,788 |
| Jul 21, 2025 | 25.00 | 25.49 | 24.41 | 24.75 | 24.75 | -1.24% | 3,118 |
| Jul 18, 2025 | 26.64 | 27.70 | 25.01 | 25.06 | 25.06 | -3.02% | 8,948 |
| Jul 17, 2025 | 23.80 | 25.84 | 23.51 | 25.84 | 25.84 | 7.76% | 5,802 |
| Jul 16, 2025 | 24.01 | 24.49 | 23.36 | 23.98 | 23.98 | 2.17% | 2,924 |
| Jul 15, 2025 | 24.52 | 24.71 | 23.12 | 23.47 | 23.47 | -3.02% | 8,081 |