Nektar Therapeutics (NKTR)
NASDAQ: NKTR · Real-Time Price · USD
66.84
-0.26 (-0.39%)
At close: Sep 21, 2026, 4:00 PM EDT
67.30
+0.46 (0.69%)
After-hours: Sep 21, 2026, 7:37 PM EDT
Nektar Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 68.53 | 69.84 | 66.71 | 66.84 | 66.84 | -0.39% | 748,904 |
| Sep 18, 2026 | 68.00 | 69.09 | 66.98 | 67.10 | 67.10 | -1.84% | 2,766,004 |
| Sep 17, 2026 | 67.95 | 69.51 | 67.34 | 68.36 | 68.36 | 1.45% | 1,041,677 |
| Sep 16, 2026 | 67.00 | 67.65 | 65.85 | 67.38 | 67.38 | 1.11% | 703,753 |
| Sep 15, 2026 | 68.10 | 68.48 | 65.75 | 66.64 | 66.64 | -2.72% | 868,517 |
| Sep 14, 2026 | 70.00 | 70.00 | 68.03 | 68.50 | 68.50 | -1.81% | 598,786 |
| Sep 11, 2026 | 71.41 | 71.41 | 68.35 | 69.76 | 69.76 | -1.26% | 679,046 |
| Sep 10, 2026 | 72.01 | 73.50 | 70.60 | 70.65 | 70.65 | -3.64% | 537,776 |
| Sep 9, 2026 | 75.10 | 75.63 | 72.00 | 73.32 | 73.32 | -2.81% | 919,189 |
| Sep 8, 2026 | 74.10 | 77.76 | 74.00 | 75.44 | 75.44 | 1.68% | 846,144 |
| Sep 4, 2026 | 74.67 | 75.63 | 73.64 | 74.19 | 74.19 | -2.85% | 601,539 |
| Sep 3, 2026 | 73.41 | 76.63 | 72.99 | 76.37 | 76.37 | 4.99% | 691,138 |
| Sep 2, 2026 | 72.38 | 74.72 | 70.70 | 72.74 | 72.74 | 1.38% | 343,022 |
| 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 |