Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	68.00	69.22	66.44	66.61	66.61	-2.87%	533,806
May 21, 2026	69.29	69.85	68.07	68.58	68.58	-1.31%	582,449
May 20, 2026	68.72	69.83	67.91	69.49	69.49	2.83%	728,822
May 19, 2026	68.43	68.43	64.90	67.58	67.58	-1.24%	859,465
May 18, 2026	70.63	71.00	66.31	68.43	68.43	-3.10%	1,204,361
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
May 8, 2026	84.94	84.94	80.91	81.89	81.89	-1.78%	722,769
May 7, 2026	85.00	85.82	81.82	83.37	83.37	-2.02%	764,697
May 6, 2026	85.00	86.33	83.66	85.09	85.09	1.11%	568,023
May 5, 2026	86.45	87.57	83.63	84.16	84.16	-3.14%	799,170
May 4, 2026	86.00	88.10	85.11	86.89	86.89	0.50%	547,902
May 1, 2026	85.31	87.58	84.29	86.46	86.46	1.67%	690,055
Apr 30, 2026	83.20	85.77	82.15	85.04	85.04	2.21%	764,011
Apr 29, 2026	84.19	85.00	81.30	83.20	83.20	-0.73%	851,435
Apr 28, 2026	85.79	88.00	82.72	83.81	83.81	-3.37%	1,198,623
Apr 27, 2026	91.87	94.32	85.28	86.74	86.74	-5.39%	1,606,550
Apr 24, 2026	91.88	92.24	88.69	91.68	91.68	0.46%	922,281
Apr 23, 2026	93.59	95.21	87.37	91.26	91.26	-2.08%	2,161,482
Apr 22, 2026	95.43	98.49	93.00	93.20	93.20	-5.05%	3,653,787
Apr 21, 2026	103.00	106.42	96.23	98.16	98.16	-2.18%	1,602,482
Apr 20, 2026	97.48	109.00	95.40	100.35	100.35	18.25%	4,852,252
Apr 17, 2026	85.00	86.95	84.10	84.86	84.86	1.04%	509,962
Apr 16, 2026	83.26	84.63	80.54	83.99	83.99	0.93%	668,627
Apr 15, 2026	81.76	83.76	81.40	83.22	83.22	2.41%	532,556
Apr 14, 2026	80.65	81.43	78.12	81.26	81.26	1.01%	524,247
Apr 13, 2026	77.02	81.25	77.02	80.45	80.45	3.81%	880,177
Apr 10, 2026	78.36	78.95	76.51	77.50	77.50	-0.45%	446,234
Apr 9, 2026	74.95	77.99	74.79	77.85	77.85	3.69%	456,475
Apr 8, 2026	77.90	78.73	73.35	75.08	75.08	-1.52%	756,140
Apr 7, 2026	74.26	77.02	73.00	76.24	76.24	2.03%	483,934
Apr 6, 2026	76.38	77.74	73.58	74.72	74.72	-2.95%	451,790
Apr 2, 2026	73.55	78.00	73.04	76.99	76.99	1.69%	552,912
Apr 1, 2026	73.08	78.81	72.11	75.71	75.71	5.23%	1,301,705
Mar 31, 2026	66.86	72.83	64.21	71.95	71.95	10.27%	1,680,688
Mar 30, 2026	69.05	70.01	64.10	65.25	65.25	-4.97%	1,105,149
Mar 27, 2026	71.05	71.68	67.63	68.66	68.66	-3.25%	736,183
Mar 26, 2026	71.02	72.00	69.38	70.97	70.97	-1.54%	912,019
Mar 25, 2026	73.65	77.97	70.86	72.08	72.08	-1.21%	1,022,215
Mar 24, 2026	73.59	73.93	70.67	72.96	72.96	-1.86%	688,418
Mar 23, 2026	73.00	74.48	71.94	74.34	74.34	2.94%	699,972
Mar 20, 2026	74.90	75.48	70.78	72.22	72.22	-3.50%	837,535
Mar 19, 2026	73.05	76.65	71.64	74.84	74.84	2.27%	572,512
Mar 18, 2026	74.57	76.00	73.18	73.18	73.18	-2.50%	581,110
Mar 17, 2026	73.42	75.80	72.59	75.06	75.06	3.94%	763,693
Mar 16, 2026	75.38	75.46	71.33	72.21	72.21	-1.42%	758,747
Mar 13, 2026	72.64	77.00	70.00	73.25	73.25	4.11%	1,364,377