Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	69.85	70.99	68.50	69.32	69.32	0.95%	508,160
Jul 21, 2026	64.42	68.74	64.24	68.67	68.67	5.91%	1,291,559
Jul 20, 2026	67.34	68.50	64.75	64.84	64.84	-5.01%	713,449
Jul 17, 2026	66.46	68.84	65.81	68.26	68.26	1.80%	538,340
Jul 16, 2026	68.10	69.00	65.83	67.05	67.05	-1.83%	744,982
Jul 15, 2026	67.00	68.79	64.46	68.30	68.30	1.68%	543,276
Jul 14, 2026	68.65	69.52	67.03	67.17	67.17	-1.68%	814,130
Jul 13, 2026	69.71	69.99	67.00	68.32	68.32	-2.90%	626,048
Jul 10, 2026	73.03	73.03	68.25	70.36	70.36	-3.51%	786,197
Jul 9, 2026	71.31	73.54	71.25	72.92	72.92	1.42%	622,810
Jul 8, 2026	73.74	75.77	71.51	71.90	71.90	-4.01%	827,469
Jul 7, 2026	73.15	77.23	73.15	74.90	74.90	2.39%	1,572,224
Jul 6, 2026	70.05	74.79	69.00	73.15	73.15	2.97%	1,075,599
Jul 2, 2026	65.03	71.20	64.97	71.04	71.04	10.33%	1,104,579
Jul 1, 2026	69.41	69.96	63.89	64.39	64.39	-7.76%	1,595,473
Jun 30, 2026	66.78	71.50	66.27	69.81	69.81	6.76%	1,717,994
Jun 29, 2026	63.25	66.45	62.58	65.39	65.39	2.73%	1,061,360
Jun 26, 2026	61.52	64.34	61.29	63.65	63.65	2.61%	6,020,189
Jun 25, 2026	65.04	65.04	61.45	62.03	62.03	-4.33%	935,048
Jun 24, 2026	67.00	67.96	63.91	64.84	64.84	-2.77%	893,476
Jun 23, 2026	64.10	67.79	64.10	66.69	66.69	1.51%	796,934
Jun 22, 2026	62.30	66.60	62.30	65.70	65.70	7.74%	1,401,773
Jun 18, 2026	60.60	61.82	59.31	60.98	60.98	0.10%	909,591
Jun 17, 2026	60.27	62.43	60.14	60.92	60.92	1.08%	676,731
Jun 16, 2026	60.96	61.15	59.10	60.27	60.27	-1.43%	725,568
Jun 15, 2026	60.27	61.51	59.84	61.15	61.15	2.97%	674,246
Jun 12, 2026	58.88	60.75	58.88	59.38	59.38	0.29%	534,202
Jun 11, 2026	57.44	60.26	56.49	59.21	59.21	4.28%	794,827
Jun 10, 2026	56.01	58.47	55.31	56.78	56.78	0.98%	874,079
Jun 9, 2026	57.00	58.85	54.13	56.23	56.23	-0.69%	1,173,423
Jun 8, 2026	57.20	58.00	55.36	56.62	56.62	-1.22%	1,000,137
Jun 5, 2026	59.24	60.00	56.81	57.32	57.32	-3.36%	1,033,669
Jun 4, 2026	59.04	61.00	58.20	59.31	59.31	0.14%	1,136,358
Jun 3, 2026	58.51	60.08	58.16	59.23	59.23	1.14%	920,853
Jun 2, 2026	62.30	63.00	57.83	58.56	58.56	-8.30%	2,151,365
Jun 1, 2026	64.51	64.88	63.00	63.86	63.86	-1.57%	871,046
May 29, 2026	64.98	65.48	63.25	64.88	64.88	-0.20%	973,386
May 28, 2026	65.49	65.74	64.16	65.01	65.01	-0.60%	671,280
May 27, 2026	66.33	66.80	62.76	65.40	65.40	-0.24%	1,412,095
May 26, 2026	66.75	67.53	65.27	65.56	65.56	-1.58%	880,077
May 22, 2026	68.00	69.22	66.44	66.61	66.61	-2.87%	548,015
May 21, 2026	69.29	69.85	68.07	68.58	68.58	-1.31%	585,436
May 20, 2026	68.72	69.83	67.91	69.49	69.49	2.83%	744,168
May 19, 2026	68.43	68.43	64.90	67.58	67.58	-1.24%	883,475
May 18, 2026	70.63	71.00	66.31	68.43	68.43	-3.10%	1,234,630
May 15, 2026	73.51	73.81	69.38	70.62	70.62	-4.99%	1,272,965
May 14, 2026	75.50	76.24	73.13	74.33	74.33	-2.13%	788,732
May 13, 2026	78.82	78.82	75.78	75.95	75.95	-3.16%	687,023
May 12, 2026	78.38	79.25	76.59	78.43	78.43	-0.37%	774,310
May 11, 2026	79.65	80.95	76.61	78.72	78.72	-3.87%	1,748,077