Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	58.51	59.20	57.48	58.01	58.01	0.58%	1,746
Sep 29, 2025	58.85	60.00	57.00	57.67	57.67	-2.14%	710
Sep 26, 2025	55.30	59.52	55.30	58.93	58.93	5.27%	3,207
Sep 25, 2025	59.01	59.56	55.75	55.98	55.98	-7.16%	4,366
Sep 24, 2025	59.82	60.56	57.78	60.30	60.30	1.53%	2,177
Sep 23, 2025	59.10	60.97	58.64	59.39	59.39	3.23%	2,296
Sep 22, 2025	58.25	58.97	56.01	57.53	57.53	3.90%	6,238
Sep 19, 2025	59.57	59.57	55.37	55.37	55.37	-3.21%	10,135
Sep 18, 2025	51.40	58.00	51.40	57.21	57.21	11.56%	11,603
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