Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.00	39.30	38.00	38.87	38.87	-0.79%	600,920
Oct 29, 2026	38.35	39.89	38.35	39.18	39.18	1.63%	490,299
Oct 28, 2026	37.75	38.60	37.49	38.55	38.55	1.53%	405,242
Oct 27, 2026	37.52	38.40	37.05	37.97	37.97	1.39%	568,313
Oct 26, 2026	37.18	37.92	36.94	37.45	37.45	0.62%	532,602
Oct 23, 2026	37.87	38.16	36.67	37.22	37.22	-3.70%	469,619
Oct 22, 2026	38.01	38.80	37.00	38.65	38.65	0.99%	1,022,166
Oct 21, 2026	39.09	40.35	38.25	38.27	38.27	-2.42%	619,432
Oct 20, 2026	36.99	39.25	36.50	39.22	39.22	7.04%	1,057,590
Oct 19, 2026	36.00	36.79	35.64	36.64	36.64	2.40%	831,535
Oct 16, 2026	38.05	38.05	35.61	35.78	35.78	-5.14%	784,295
Oct 15, 2026	37.15	38.74	36.94	37.72	37.72	2.25%	684,249
Oct 14, 2026	37.50	37.75	36.56	36.89	36.89	-2.72%	1,002,708
Oct 13, 2026	39.79	39.83	37.75	37.92	37.92	-4.82%	2,044,401
Oct 12, 2026	40.93	40.98	39.26	39.84	39.84	-3.23%	1,048,221
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%	1,749,656
Oct 7, 2026	39.22	40.35	38.45	40.26	40.26	0.88%	1,510,549
Oct 6, 2026	42.44	42.44	39.34	39.91	39.91	-5.47%	1,957,185
Oct 5, 2026	43.50	43.50	41.35	42.22	42.22	-3.12%	2,029,306
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