Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	58.01	58.45	56.82	58.00	58.00	1.07%	2,292
Dec 9, 2025	57.60	58.29	56.46	57.38	57.38	-0.42%	3,302
Dec 8, 2025	56.80	58.94	56.68	57.63	57.63	2.27%	3,532
Dec 5, 2025	57.99	58.47	55.70	56.35	56.35	-2.24%	6,579
Dec 4, 2025	56.92	57.66	55.00	57.64	57.64	5.11%	12,819
Dec 3, 2025	54.50	55.64	53.53	54.84	54.84	-2.78%	4,214
Dec 2, 2025	61.11	61.11	56.29	56.41	56.41	-6.29%	2,055
Dec 1, 2025	63.73	64.01	60.18	60.20	60.20	-7.58%	615
Nov 28, 2025	65.39	66.61	64.71	65.13	65.13	-0.52%	1,197
Nov 26, 2025	61.00	65.47	60.43	65.47	65.47	8.61%	8,291
Nov 25, 2025	58.64	60.29	58.35	60.29	60.29	2.79%	548
Nov 24, 2025	55.11	59.17	54.50	58.65	58.65	9.10%	10,795
Nov 21, 2025	55.43	56.42	53.75	53.75	53.75	-3.89%	10,745
Nov 20, 2025	60.95	61.15	55.83	55.93	55.93	-5.20%	1,811
Nov 19, 2025	59.17	61.31	58.66	59.00	59.00	-1.64%	718
Nov 18, 2025	58.95	59.98	57.13	59.98	59.98	0.59%	706
Nov 17, 2025	57.95	60.77	57.00	59.63	59.63	4.47%	3,650
Nov 14, 2025	52.00	57.08	52.00	57.08	57.08	6.11%	1,844
Nov 13, 2025	56.00	56.95	52.97	53.79	53.79	-6.72%	2,302
Nov 12, 2025	58.71	58.71	56.80	57.67	57.67	-1.05%	413
Nov 11, 2025	56.80	59.17	56.80	58.28	58.28	2.99%	580
Nov 10, 2025	56.12	58.14	54.61	56.58	56.58	0.71%	1,370
Nov 7, 2025	57.50	57.82	55.26	56.18	56.18	0.06%	2,004
Nov 6, 2025	54.00	57.30	53.92	56.15	56.15	3.67%	1,359
Nov 5, 2025	56.00	57.00	54.10	54.16	54.16	-4.96%	1,952
Nov 4, 2025	58.45	58.45	56.33	56.99	56.99	-6.11%	2,461
Nov 3, 2025	64.10	64.20	57.23	60.70	60.70	-3.92%	8,956
Oct 31, 2025	62.79	66.68	61.56	63.17	63.17	0.06%	3,870
Oct 30, 2025	59.01	63.49	59.01	63.14	63.13	6.49%	6,199
Oct 29, 2025	60.95	61.90	59.29	59.29	59.29	-2.33%	6,313
Oct 28, 2025	61.86	62.40	60.32	60.70	60.70	-2.70%	710
Oct 27, 2025	60.80	62.68	60.29	62.39	62.39	2.43%	9,330
Oct 24, 2025	62.75	64.79	59.50	60.91	60.91	-3.32%	13,662
Oct 23, 2025	62.23	65.55	61.94	63.00	63.00	5.70%	11,888
Oct 22, 2025	60.27	61.43	58.30	59.60	59.60	-1.36%	4,861
Oct 21, 2025	62.50	63.10	60.09	60.42	60.42	-2.85%	8,058
Oct 20, 2025	60.35	63.50	55.72	62.19	62.19	1.49%	11,212
Oct 17, 2025	51.50	63.45	51.00	61.28	61.28	13.23%	10,831
Oct 16, 2025	56.89	57.61	53.89	54.12	54.12	-3.74%	1,763
Oct 15, 2025	59.00	59.00	55.81	56.22	56.22	-2.67%	2,978
Oct 14, 2025	56.19	58.12	55.62	57.76	57.76	1.53%	2,046
Oct 13, 2025	58.13	58.13	54.14	56.89	56.89	3.80%	2,371
Oct 10, 2025	55.70	56.11	52.88	54.81	54.81	-1.86%	5,957
Oct 9, 2025	55.77	56.07	53.79	55.85	55.85	-2.24%	3,846
Oct 8, 2025	58.90	59.47	56.76	57.13	57.13	-0.64%	2,290
Oct 7, 2025	59.84	59.98	57.50	57.50	57.50	-4.48%	961
Oct 6, 2025	61.00	62.74	59.91	60.20	60.20	-0.17%	4,299
Oct 3, 2025	61.00	61.08	57.44	60.30	60.30	1.18%	7,379
Oct 2, 2025	58.83	61.50	58.22	59.59	59.59	2.24%	2,940
Oct 1, 2025	56.50	59.97	56.50	58.29	58.29	0.48%	6,717