Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	70.41	72.73	70.00	71.75	71.75	0.52%	300,711
Aug 31, 2026	71.42	72.18	70.00	71.38	71.38	-1.57%	381,294
Aug 28, 2026	74.01	74.84	71.20	72.52	72.52	-2.72%	579,634
Aug 27, 2026	74.00	75.33	73.19	74.55	74.55	1.06%	331,646
Aug 26, 2026	74.21	74.97	73.61	73.77	73.77	-1.59%	448,170
Aug 25, 2026	74.98	76.79	74.06	74.96	74.96	1.72%	411,840
Aug 24, 2026	73.01	74.40	70.93	73.69	73.69	-0.45%	635,996
Aug 21, 2026	75.10	76.23	72.83	74.02	74.02	-0.68%	584,244
Aug 20, 2026	76.08	76.53	73.19	74.53	74.53	-2.04%	438,452
Aug 19, 2026	75.00	76.22	73.43	76.08	76.08	3.31%	727,375
Aug 18, 2026	72.00	74.91	70.48	73.64	73.64	1.33%	565,472
Aug 17, 2026	72.09	74.80	70.51	72.67	72.67	-0.48%	681,827
Aug 14, 2026	74.00	75.75	72.05	73.02	73.02	-3.82%	827,910
Aug 13, 2026	76.40	77.22	75.45	75.92	75.92	-0.14%	627,053
Aug 12, 2026	75.99	76.74	75.42	76.03	76.03	0.70%	542,900
Aug 11, 2026	75.59	75.67	74.02	75.50	75.50	0.85%	325,859
Aug 10, 2026	75.52	76.43	74.33	74.86	74.86	-2.12%	486,880
Aug 7, 2026	74.55	77.00	73.18	76.48	76.48	4.13%	899,157
Aug 6, 2026	72.66	74.19	72.41	73.45	73.45	0.49%	403,616
Aug 5, 2026	73.56	74.23	72.00	73.09	73.09	0.45%	581,029
Aug 4, 2026	71.00	73.09	71.00	72.76	72.76	3.07%	717,950
Aug 3, 2026	70.72	71.00	67.11	70.59	70.59	-0.11%	611,868
Jul 31, 2026	70.84	71.43	69.50	70.67	70.67	-1.09%	497,236
Jul 30, 2026	70.02	72.79	70.02	71.45	71.45	1.09%	676,759
Jul 29, 2026	71.19	72.00	67.51	70.68	70.68	-0.13%	982,984
Jul 28, 2026	71.41	72.00	68.73	70.77	70.77	-0.81%	713,186
Jul 27, 2026	71.00	73.98	69.67	71.35	71.35	0.88%	818,038
Jul 24, 2026	73.31	73.68	69.60	70.73	70.73	1.97%	836,066
Jul 23, 2026	68.66	70.00	67.71	69.36	69.36	0.06%	631,124
Jul 22, 2026	69.85	70.99	68.50	69.32	69.32	0.95%	508,631
Jul 21, 2026	64.42	68.74	64.24	68.67	68.67	5.91%	1,294,048
Jul 20, 2026	67.34	68.50	64.75	64.84	64.84	-5.01%	748,033
Jul 17, 2026	66.46	68.84	65.81	68.26	68.26	1.80%	538,398
Jul 16, 2026	68.10	69.00	65.83	67.05	67.05	-1.83%	746,227
Jul 15, 2026	67.00	68.79	64.46	68.30	68.30	1.68%	543,479
Jul 14, 2026	68.65	69.52	67.03	67.17	67.17	-1.68%	814,761
Jul 13, 2026	69.71	69.99	67.00	68.32	68.32	-2.90%	666,895
Jul 10, 2026	73.03	73.03	68.25	70.36	70.36	-3.51%	786,334
Jul 9, 2026	71.31	73.54	71.25	72.92	72.92	1.42%	692,475
Jul 8, 2026	73.74	75.77	71.51	71.90	71.90	-4.01%	850,468
Jul 7, 2026	73.15	77.23	73.15	74.90	74.90	2.39%	1,573,465
Jul 6, 2026	70.05	74.79	69.00	73.15	73.15	2.97%	1,087,210
Jul 2, 2026	65.03	71.20	64.97	71.04	71.04	10.33%	1,120,778
Jul 1, 2026	69.41	69.96	63.89	64.39	64.39	-7.76%	1,774,443
Jun 30, 2026	66.78	71.50	66.27	69.81	69.81	6.76%	1,845,393
Jun 29, 2026	63.25	66.45	62.58	65.39	65.39	2.73%	1,209,614
Jun 26, 2026	61.52	64.34	61.29	63.65	63.65	2.61%	6,152,224
Jun 25, 2026	65.04	65.04	61.45	62.03	62.03	-4.33%	938,755
Jun 24, 2026	67.00	67.96	63.91	64.84	64.84	-2.77%	909,591
Jun 23, 2026	64.10	67.79	64.10	66.69	66.69	1.51%	796,981