Nectar Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.70	11.94	11.68	11.71	11.71	-0.68%	192,255
Mar 5, 2026	11.92	12.00	11.65	11.79	11.79	-1.09%	251,671
Mar 4, 2026	11.14	12.15	11.13	11.92	11.92	2.67%	491,748
Mar 2, 2026	12.00	12.15	11.59	11.61	11.61	-4.84%	450,046
Feb 27, 2026	12.20	12.39	12.10	12.20	12.20	0.16%	142,059
Feb 26, 2026	12.16	12.26	12.00	12.18	12.18	-0.73%	348,045
Feb 25, 2026	12.28	12.42	12.20	12.27	12.27	-0.16%	175,749
Feb 24, 2026	12.74	12.74	12.20	12.29	12.29	-2.92%	408,739
Feb 23, 2026	12.62	12.95	12.50	12.66	12.66	0.32%	190,984
Feb 20, 2026	13.26	13.26	12.49	12.62	12.62	-3.96%	401,545
Feb 19, 2026	13.23	13.23	13.05	13.14	13.14	0.15%	158,217
Feb 18, 2026	13.17	13.39	13.10	13.12	13.12	-0.38%	192,656
Feb 17, 2026	13.29	13.50	13.11	13.17	13.17	-0.45%	185,783
Feb 16, 2026	13.61	13.61	13.20	13.23	13.23	-1.27%	156,351
Feb 13, 2026	13.20	13.78	13.20	13.40	13.40	-0.45%	159,978
Feb 12, 2026	13.93	13.93	13.40	13.46	13.46	-1.32%	138,545
Feb 11, 2026	13.80	13.80	13.51	13.64	13.64	-0.66%	120,520
Feb 10, 2026	13.60	13.84	13.59	13.73	13.73	1.03%	190,595
Feb 9, 2026	13.46	13.70	13.46	13.59	13.59	1.04%	168,956
Feb 6, 2026	13.61	13.71	13.30	13.45	13.45	-1.90%	204,082
Feb 5, 2026	13.74	13.89	13.60	13.71	13.71	0.59%	206,786
Feb 4, 2026	13.90	13.90	13.60	13.63	13.63	-1.94%	201,998
Feb 3, 2026	14.34	14.34	13.75	13.90	13.90	0.22%	237,172
Feb 2, 2026	13.14	14.00	13.14	13.87	13.87	3.97%	250,349
Feb 1, 2026	13.31	13.52	13.10	13.34	13.34	-1.33%	326,433
Jan 30, 2026	13.72	13.72	13.42	13.52	13.52	-1.46%	351,599
Jan 29, 2026	14.20	14.20	13.26	13.72	13.72	-1.08%	374,382
Jan 28, 2026	14.00	14.20	13.65	13.87	13.87	-0.57%	403,272
Jan 27, 2026	14.80	14.80	13.90	13.95	13.95	-4.58%	306,373
Jan 23, 2026	14.47	15.14	14.47	14.62	14.62	0.55%	640,449
Jan 22, 2026	13.90	14.54	13.90	14.54	14.54	4.98%	189,044
Jan 21, 2026	13.95	13.95	13.35	13.85	13.85	-1.21%	465,095
Jan 20, 2026	13.82	14.28	13.82	14.02	14.02	-2.57%	454,333
Jan 19, 2026	14.75	14.88	14.39	14.39	14.39	-4.95%	957,698
Jan 16, 2026	14.81	15.58	14.81	15.14	15.14	-2.82%	1,849,367
Jan 14, 2026	15.58	15.58	15.58	15.58	15.58	-4.94%	482,506
Jan 13, 2026	16.39	16.39	16.39	16.39	16.39	-4.99%	582,004
Jan 12, 2026	18.40	18.90	17.25	17.25	17.25	-4.96%	418,068
Jan 9, 2026	18.68	18.99	17.75	18.15	18.15	-2.84%	154,988
Jan 8, 2026	18.92	18.95	18.60	18.68	18.68	-1.53%	114,689
Jan 7, 2026	19.01	19.45	18.71	18.97	18.97	-2.62%	225,084
Jan 6, 2026	18.99	19.70	18.99	19.48	19.48	1.88%	268,261
Jan 5, 2026	19.70	19.80	19.12	19.12	19.12	-4.97%	408,029
Jan 2, 2026	20.80	20.90	19.40	20.12	20.12	-1.28%	592,356
Jan 1, 2026	19.62	20.38	19.60	20.38	20.38	5.00%	347,667
Dec 31, 2025	18.45	19.41	18.30	19.41	19.41	4.98%	432,041
Dec 30, 2025	19.00	19.00	18.22	18.49	18.49	-3.14%	798,861
Dec 29, 2025	19.09	19.09	19.09	19.09	19.09	-4.98%	437,170
Dec 26, 2025	20.09	20.09	20.09	20.09	20.09	-4.97%	55,037
Dec 24, 2025	21.14	21.14	21.14	21.14	21.14	-4.99%	64,618