Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	66.00	68.15	63.60	63.60	-	-3.36%	1,843
Feb 11, 2026	58.21	67.86	57.10	65.81	65.81	24.15%	36,639
Feb 10, 2026	37.78	55.48	28.70	53.01	53.01	43.83%	94,583
Feb 9, 2026	37.98	37.98	35.85	36.86	36.86	-0.41%	412
Feb 6, 2026	34.75	37.01	34.75	37.01	37.01	0.24%	1,996
Feb 5, 2026	37.60	37.75	36.91	36.92	36.91	-0.66%	163
Feb 4, 2026	38.10	38.90	36.45	37.16	37.16	-2.30%	606
Feb 3, 2026	37.03	38.74	37.03	38.03	38.03	0.37%	1,336
Feb 2, 2026	37.53	39.13	36.95	37.89	37.89	4.18%	586
Jan 30, 2026	35.02	36.62	33.40	36.38	36.38	3.07%	993
Jan 29, 2026	36.90	36.90	34.90	35.29	35.29	-3.58%	792
Jan 28, 2026	39.00	39.85	36.60	36.60	36.60	-3.57%	482
Jan 27, 2026	37.40	38.21	36.92	37.96	37.96	2.71%	752
Jan 26, 2026	36.77	37.05	35.97	36.96	36.96	-1.31%	190
Jan 23, 2026	37.48	39.85	37.37	37.45	37.45	3.32%	3,131
Jan 22, 2026	36.92	37.97	36.13	36.24	36.24	2.60%	621
Jan 21, 2026	36.40	36.72	35.07	35.33	35.33	-0.40%	1,017
Jan 20, 2026	36.01	36.10	35.26	35.47	35.47	-6.34%	1,852
Jan 16, 2026	35.40	38.18	35.40	37.87	37.87	7.68%	1,460
Jan 15, 2026	36.33	36.53	34.31	35.17	35.17	-3.47%	498
Jan 14, 2026	35.95	37.00	35.95	36.43	36.43	0.87%	862
Jan 13, 2026	38.70	38.70	35.77	36.12	36.11	-4.31%	1,254
Jan 12, 2026	39.50	39.71	37.65	37.74	37.74	-7.02%	1,505
Jan 9, 2026	41.30	41.75	40.39	40.59	40.59	-5.38%	1,329
Jan 8, 2026	43.51	43.67	42.90	42.90	42.90	-0.75%	1,034
Jan 7, 2026	42.94	44.88	42.94	43.22	43.22	-0.35%	1,536
Jan 6, 2026	44.27	45.24	43.08	43.37	43.37	-1.65%	652
Jan 5, 2026	43.77	44.10	43.46	44.10	44.10	-0.41%	1,430
Jan 2, 2026	43.32	44.28	41.57	44.28	44.28	5.23%	1,332
Dec 31, 2025	41.52	42.12	41.52	42.08	42.08	0.43%	638
Dec 30, 2025	42.47	42.47	41.64	41.90	41.90	-1.88%	870
Dec 29, 2025	44.01	44.01	42.66	42.70	42.70	-2.25%	1,010
Dec 24, 2025	44.01	44.04	43.18	43.69	43.69	1.45%	202
Dec 23, 2025	43.16	43.92	42.97	43.06	43.06	-2.91%	673
Dec 22, 2025	47.00	47.00	43.55	44.35	44.35	-4.78%	10,325
Dec 19, 2025	44.74	46.88	44.02	46.58	46.58	6.86%	1,828
Dec 18, 2025	44.75	46.47	42.73	43.59	43.59	-3.65%	2,908
Dec 17, 2025	49.61	50.98	45.10	45.24	45.24	-12.03%	9,447
Dec 16, 2025	58.50	59.50	45.79	51.43	51.43	-3.57%	23,947
Dec 15, 2025	54.01	54.60	52.04	53.33	53.33	-4.71%	1,181
Dec 12, 2025	50.99	56.74	50.99	55.97	55.97	3.82%	10,161
Dec 11, 2025	58.68	59.95	53.80	53.91	53.91	-7.05%	4,455
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