Nektar Therapeutics (NKTR)
NASDAQ: NKTR · Real-Time Price · USD
41.17
+0.37 (0.91%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Nektar Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 40.38 | 42.38 | 40.33 | 41.17 | 41.17 | 0.91% | 1,174,741 |
| Oct 8, 2026 | 39.89 | 41.14 | 39.01 | 40.80 | 40.80 | 1.34% | 1,741,921 |
| Oct 7, 2026 | 39.22 | 40.35 | 38.45 | 40.26 | 40.26 | 0.88% | 1,445,449 |
| Oct 6, 2026 | 42.44 | 42.44 | 39.34 | 39.91 | 39.91 | -5.47% | 1,849,500 |
| Oct 5, 2026 | 43.50 | 43.50 | 41.35 | 42.22 | 42.22 | -3.12% | 2,029,303 |
| Oct 2, 2026 | 47.09 | 47.13 | 43.51 | 43.58 | 43.58 | -7.26% | 2,923,413 |
| Oct 1, 2026 | 55.41 | 56.69 | 46.29 | 46.99 | 46.99 | -22.39% | 6,271,722 |
| Sep 30, 2026 | 59.96 | 62.40 | 58.91 | 60.55 | 60.55 | 2.20% | 1,210,000 |
| Sep 29, 2026 | 60.14 | 60.75 | 57.69 | 59.24 | 59.24 | -1.92% | 1,816,418 |
| Sep 28, 2026 | 57.00 | 61.40 | 56.40 | 60.40 | 60.40 | 5.85% | 1,376,161 |
| Sep 25, 2026 | 59.77 | 60.98 | 57.04 | 57.06 | 57.06 | -3.91% | 2,636,139 |
| Sep 24, 2026 | 58.03 | 61.79 | 56.21 | 59.38 | 59.38 | 2.98% | 2,798,383 |
| Sep 23, 2026 | 60.40 | 61.00 | 56.92 | 57.66 | 57.66 | -5.43% | 1,843,823 |
| Sep 22, 2026 | 67.08 | 68.33 | 59.44 | 60.97 | 60.97 | -8.78% | 3,318,136 |
| Sep 21, 2026 | 68.53 | 69.84 | 66.71 | 66.84 | 66.84 | -0.39% | 766,904 |
| Sep 18, 2026 | 68.00 | 69.09 | 66.98 | 67.10 | 67.10 | -1.84% | 2,806,733 |
| Sep 17, 2026 | 67.95 | 69.51 | 67.34 | 68.36 | 68.36 | 1.45% | 1,264,866 |
| Sep 16, 2026 | 67.00 | 67.65 | 65.85 | 67.38 | 67.38 | 1.11% | 986,116 |
| Sep 15, 2026 | 68.10 | 68.48 | 65.75 | 66.64 | 66.64 | -2.72% | 1,257,783 |
| Sep 14, 2026 | 70.00 | 70.00 | 68.03 | 68.50 | 68.50 | -1.81% | 920,047 |
| Sep 11, 2026 | 71.41 | 71.41 | 68.35 | 69.76 | 69.76 | -1.26% | 784,205 |
| Sep 10, 2026 | 72.01 | 73.50 | 70.60 | 70.65 | 70.65 | -3.64% | 945,894 |
| Sep 9, 2026 | 75.10 | 75.63 | 72.00 | 73.32 | 73.32 | -2.81% | 941,851 |
| Sep 8, 2026 | 74.10 | 77.76 | 74.00 | 75.44 | 75.44 | 1.68% | 867,674 |
| Sep 4, 2026 | 74.67 | 75.63 | 73.64 | 74.19 | 74.19 | -2.85% | 607,432 |
| Sep 3, 2026 | 73.41 | 76.63 | 72.99 | 76.37 | 76.37 | 4.99% | 691,273 |
| Sep 2, 2026 | 72.38 | 74.72 | 70.70 | 72.74 | 72.74 | 1.38% | 353,956 |
| Sep 1, 2026 | 70.41 | 72.73 | 70.00 | 71.75 | 71.75 | 0.52% | 334,105 |
| Aug 31, 2026 | 71.42 | 72.18 | 70.00 | 71.38 | 71.38 | -1.57% | 381,518 |
| Aug 28, 2026 | 74.01 | 74.84 | 71.20 | 72.52 | 72.52 | -2.72% | 579,715 |
| Aug 27, 2026 | 74.00 | 75.33 | 73.19 | 74.55 | 74.55 | 1.06% | 340,346 |
| Aug 26, 2026 | 74.21 | 74.97 | 73.61 | 73.77 | 73.77 | -1.59% | 450,248 |
| Aug 25, 2026 | 74.98 | 76.79 | 74.06 | 74.96 | 74.96 | 1.72% | 414,906 |
| Aug 24, 2026 | 73.01 | 74.40 | 70.93 | 73.69 | 73.69 | -0.45% | 747,947 |
| Aug 21, 2026 | 75.10 | 76.23 | 72.83 | 74.02 | 74.02 | -0.68% | 614,081 |
| Aug 20, 2026 | 76.08 | 76.53 | 73.19 | 74.53 | 74.53 | -2.04% | 438,565 |
| Aug 19, 2026 | 75.00 | 76.22 | 73.43 | 76.08 | 76.08 | 3.31% | 731,781 |
| Aug 18, 2026 | 72.00 | 74.91 | 70.48 | 73.64 | 73.64 | 1.33% | 565,521 |
| Aug 17, 2026 | 72.09 | 74.80 | 70.51 | 72.67 | 72.67 | -0.48% | 682,629 |
| Aug 14, 2026 | 74.00 | 75.75 | 72.05 | 73.02 | 73.02 | -3.82% | 828,396 |
| Aug 13, 2026 | 76.40 | 77.22 | 75.45 | 75.92 | 75.92 | -0.14% | 628,205 |
| 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 |