NKTR Historical Prices
Nektar Therapeutics · daily open, high, low, close & volume
Trading days
250
Period high
109.00
Period low
33.40
Period change
-32.60%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 37.28 | 38.46 | 37.28 | 37.76 | +2.19% | 429,538 |
| Nov 2, 2026 | 38.65 | 39.01 | 36.80 | 36.95 | -4.94% | 824,532 |
| Oct 30, 2026 | 39.00 | 39.30 | 38.00 | 38.87 | -0.79% | 600,973 |
| Oct 29, 2026 | 38.35 | 39.89 | 38.35 | 39.18 | +1.63% | 490,300 |
| Oct 28, 2026 | 37.75 | 38.60 | 37.49 | 38.55 | +1.53% | 403,653 |
| Oct 27, 2026 | 37.52 | 38.40 | 37.05 | 37.97 | +1.39% | 568,313 |
| Oct 26, 2026 | 37.18 | 37.91 | 36.94 | 37.45 | +0.62% | 532,603 |
| Oct 23, 2026 | 37.87 | 38.16 | 36.66 | 37.22 | -3.70% | 469,617 |
| Oct 22, 2026 | 38.01 | 38.80 | 36.99 | 38.65 | +0.99% | 1,022,167 |
| Oct 21, 2026 | 39.09 | 40.35 | 38.25 | 38.27 | -2.42% | 619,314 |
| Oct 20, 2026 | 36.99 | 39.25 | 36.50 | 39.22 | +7.04% | 1,057,591 |
| Oct 19, 2026 | 36.00 | 36.79 | 35.63 | 36.64 | +2.40% | 826,505 |
| Oct 16, 2026 | 38.05 | 38.05 | 35.61 | 35.78 | -5.14% | 784,296 |
| Oct 15, 2026 | 37.15 | 38.74 | 36.94 | 37.72 | +2.25% | 684,250 |
| Oct 14, 2026 | 37.50 | 37.75 | 36.56 | 36.89 | -2.72% | 1,002,708 |
| Oct 13, 2026 | 39.79 | 39.83 | 37.75 | 37.92 | -4.82% | 2,044,401 |
| Oct 12, 2026 | 40.93 | 40.98 | 39.26 | 39.84 | -3.23% | 1,048,221 |
| Oct 9, 2026 | 40.38 | 42.38 | 40.33 | 41.17 | +0.91% | 1,174,741 |
| Oct 8, 2026 | 39.89 | 41.14 | 39.01 | 40.80 | +1.34% | 1,749,657 |
| Oct 7, 2026 | 39.22 | 40.35 | 38.45 | 40.26 | +0.88% | 1,510,550 |
| Oct 6, 2026 | 42.44 | 42.44 | 39.34 | 39.91 | -5.47% | 1,957,185 |
| Oct 5, 2026 | 43.50 | 43.50 | 41.35 | 42.22 | -3.12% | 2,029,306 |
| Oct 2, 2026 | 47.09 | 47.13 | 43.51 | 43.58 | -7.26% | 2,923,413 |
| Oct 1, 2026 | 55.41 | 56.69 | 46.29 | 46.99 | -22.39% | 6,271,723 |
| Sep 30, 2026 | 59.96 | 62.40 | 58.91 | 60.55 | +2.20% | 1,209,950 |
| Sep 29, 2026 | 60.14 | 60.75 | 57.69 | 59.24 | -1.92% | 1,816,418 |
| Sep 28, 2026 | 57.00 | 61.40 | 56.40 | 60.40 | +5.85% | 1,374,958 |
| Sep 25, 2026 | 59.77 | 60.98 | 57.04 | 57.06 | -3.91% | 2,636,139 |
| Sep 24, 2026 | 58.03 | 61.79 | 56.21 | 59.38 | +2.98% | 2,798,384 |
| Sep 23, 2026 | 60.40 | 61.00 | 56.92 | 57.66 | -5.43% | 1,843,823 |
| Sep 22, 2026 | 67.08 | 68.33 | 59.44 | 60.97 | -8.78% | 3,318,137 |
| Sep 21, 2026 | 68.53 | 69.84 | 66.71 | 66.84 | -0.39% | 766,904 |
| Sep 18, 2026 | 68.00 | 69.09 | 66.98 | 67.10 | -1.84% | 2,806,733 |
| Sep 17, 2026 | 67.95 | 69.50 | 67.34 | 68.36 | +1.45% | 1,264,866 |
| Sep 16, 2026 | 67.00 | 67.65 | 65.85 | 67.38 | +1.11% | 986,146 |
| Sep 15, 2026 | 68.10 | 68.48 | 65.75 | 66.64 | -2.72% | 1,257,783 |
| Sep 14, 2026 | 70.00 | 70.00 | 68.03 | 68.50 | -1.81% | 1,221,747 |
| Sep 11, 2026 | 71.41 | 71.41 | 68.35 | 69.76 | -1.26% | 873,805 |
| Sep 10, 2026 | 72.01 | 73.50 | 70.60 | 70.65 | -3.64% | 946,895 |
| Sep 9, 2026 | 75.10 | 75.63 | 72.00 | 73.32 | -2.81% | 941,851 |
| Sep 8, 2026 | 74.10 | 77.75 | 74.00 | 75.44 | +1.68% | 867,674 |
| Sep 4, 2026 | 74.67 | 75.63 | 73.64 | 74.19 | -2.85% | 613,232 |
| Sep 3, 2026 | 73.41 | 76.63 | 72.99 | 76.37 | +4.99% | 691,273 |
| Sep 2, 2026 | 72.38 | 74.72 | 70.70 | 72.74 | +1.91% | 353,957 |
| Aug 31, 2026 | 71.42 | 72.17 | 70.00 | 71.38 | -1.57% | 381,541 |
| Aug 28, 2026 | 74.01 | 74.83 | 71.20 | 72.52 | -2.72% | 579,716 |
| Aug 27, 2026 | 74.00 | 75.33 | 73.19 | 74.55 | +1.06% | 340,347 |
| Aug 26, 2026 | 74.21 | 74.97 | 73.61 | 73.77 | -1.59% | 450,248 |
| Aug 25, 2026 | 74.98 | 76.79 | 74.06 | 74.96 | +1.72% | 414,907 |
| Aug 24, 2026 | 73.01 | 74.40 | 70.92 | 73.69 | -0.45% | 747,947 |
| Aug 21, 2026 | 75.10 | 76.23 | 72.83 | 74.02 | -0.68% | 614,082 |
| Aug 20, 2026 | 76.08 | 76.53 | 73.19 | 74.53 | -2.04% | 438,566 |
| Aug 19, 2026 | 75.00 | 76.22 | 73.43 | 76.08 | +3.31% | 731,781 |
| Aug 18, 2026 | 72.00 | 74.91 | 70.48 | 73.64 | +1.33% | 565,521 |
| Aug 17, 2026 | 72.09 | 74.80 | 70.50 | 72.67 | -0.48% | 682,629 |
| Aug 14, 2026 | 74.00 | 75.75 | 72.05 | 73.02 | -3.82% | 828,396 |
| Aug 13, 2026 | 76.40 | 77.22 | 75.45 | 75.92 | -0.14% | 628,205 |
| Aug 12, 2026 | 75.99 | 76.74 | 75.42 | 76.03 | +0.70% | 599,826 |
| Aug 11, 2026 | 75.59 | 75.67 | 74.02 | 75.50 | +0.85% | 325,860 |
| Aug 10, 2026 | 75.52 | 76.43 | 74.33 | 74.86 | -2.12% | 486,880 |
| Aug 7, 2026 | 74.55 | 77.00 | 73.18 | 76.48 | +4.13% | 899,158 |
| Aug 6, 2026 | 72.66 | 74.19 | 72.41 | 73.45 | +0.49% | 403,616 |
| Aug 5, 2026 | 73.56 | 74.23 | 72.00 | 73.09 | +0.45% | 581,029 |
| Aug 4, 2026 | 71.00 | 73.09 | 71.00 | 72.76 | +3.07% | 717,951 |
| Aug 3, 2026 | 70.72 | 71.00 | 67.11 | 70.59 | -0.11% | 611,869 |
| Jul 31, 2026 | 70.84 | 71.42 | 69.50 | 70.67 | -1.09% | 497,236 |
| Jul 30, 2026 | 70.02 | 72.79 | 70.02 | 71.45 | +1.09% | 676,760 |
| Jul 29, 2026 | 71.19 | 72.00 | 67.51 | 70.68 | -0.13% | 982,984 |
| Jul 28, 2026 | 71.41 | 72.00 | 68.73 | 70.77 | -0.81% | 713,186 |
| Jul 27, 2026 | 71.00 | 73.98 | 69.67 | 71.35 | +0.88% | 818,038 |
| Jul 24, 2026 | 73.31 | 73.68 | 69.60 | 70.72 | +1.97% | 836,066 |
| Jul 23, 2026 | 68.66 | 70.00 | 67.71 | 69.36 | +0.06% | 631,124 |
| Jul 22, 2026 | 69.85 | 70.99 | 68.50 | 69.32 | +0.95% | 508,631 |
| Jul 21, 2026 | 64.42 | 68.74 | 64.24 | 68.67 | +5.91% | 1,294,049 |
| Jul 20, 2026 | 67.34 | 68.50 | 64.75 | 64.84 | -5.01% | 748,034 |
| Jul 17, 2026 | 66.46 | 68.84 | 65.81 | 68.26 | +1.80% | 538,398 |
| Jul 16, 2026 | 68.10 | 69.00 | 65.83 | 67.05 | -1.83% | 746,227 |
| Jul 15, 2026 | 67.00 | 68.79 | 64.46 | 68.30 | +1.68% | 543,379 |
| Jul 14, 2026 | 68.65 | 69.52 | 67.03 | 67.17 | -1.68% | 800,779 |
| Jul 13, 2026 | 69.71 | 69.99 | 67.00 | 68.32 | -2.90% | 707,296 |
| Jul 10, 2026 | 73.03 | 73.03 | 68.25 | 70.36 | -3.51% | 786,335 |
| Jul 9, 2026 | 72.61 | 73.21 | 72.53 | 72.92 | +1.42% | 439,501 |
| Jul 8, 2026 | 73.74 | 75.77 | 71.51 | 71.90 | -4.01% | 850,469 |
| Jul 7, 2026 | 73.15 | 77.23 | 73.15 | 74.90 | +2.39% | 1,573,465 |
| Jul 6, 2026 | 70.05 | 74.79 | 69.00 | 73.15 | +2.97% | 1,087,210 |
| Jul 2, 2026 | 65.03 | 71.20 | 64.97 | 71.04 | +10.33% | 1,120,778 |
| Jul 1, 2026 | 69.41 | 69.96 | 63.89 | 64.39 | -7.76% | 1,774,444 |
| Jun 30, 2026 | 66.78 | 71.50 | 66.27 | 69.81 | +6.76% | 1,845,394 |
| Jun 29, 2026 | 63.25 | 66.45 | 62.58 | 65.39 | +2.73% | 1,209,614 |
| Jun 26, 2026 | 61.52 | 64.34 | 61.29 | 63.65 | +2.61% | 6,152,225 |
| Jun 25, 2026 | 65.04 | 65.04 | 61.45 | 62.03 | -4.33% | 938,755 |
| Jun 24, 2026 | 67.00 | 67.96 | 63.91 | 64.84 | -2.77% | 909,478 |
| Jun 23, 2026 | 64.10 | 67.79 | 64.10 | 66.69 | +1.51% | 796,981 |
| Jun 22, 2026 | 62.30 | 66.60 | 62.30 | 65.70 | +7.74% | 1,404,622 |
| Jun 18, 2026 | 60.60 | 61.82 | 59.31 | 60.98 | +0.10% | 908,444 |
| Jun 17, 2026 | 60.27 | 62.42 | 60.14 | 60.92 | +1.08% | 676,732 |
| Jun 16, 2026 | 60.96 | 61.15 | 59.09 | 60.27 | -1.43% | 725,569 |
| Jun 15, 2026 | 60.27 | 61.51 | 59.84 | 61.15 | +2.97% | 674,247 |
| Jun 12, 2026 | 58.88 | 60.75 | 58.88 | 59.38 | +0.29% | 534,203 |
| Jun 11, 2026 | 57.44 | 60.26 | 56.49 | 59.21 | +4.28% | 794,827 |
| Jun 10, 2026 | 56.01 | 58.47 | 55.31 | 56.78 | +0.98% | 874,079 |
| Jun 9, 2026 | 57.00 | 58.85 | 54.13 | 56.23 | -0.69% | 1,173,423 |
| Jun 8, 2026 | 57.20 | 58.00 | 55.35 | 56.62 | -1.22% | 1,000,138 |
| Jun 5, 2026 | 59.24 | 60.00 | 56.81 | 57.32 | -3.36% | 1,033,669 |
| Jun 4, 2026 | 59.04 | 61.00 | 58.20 | 59.31 | +0.14% | 1,136,358 |
| Jun 3, 2026 | 58.51 | 60.08 | 58.16 | 59.23 | +1.14% | 920,853 |
| Jun 2, 2026 | 62.30 | 63.00 | 57.83 | 58.56 | -8.30% | 2,151,366 |
| Jun 1, 2026 | 64.51 | 64.88 | 63.00 | 63.86 | -1.57% | 871,047 |
| May 29, 2026 | 64.98 | 65.48 | 63.25 | 64.88 | -0.20% | 973,386 |
| May 28, 2026 | 65.49 | 65.74 | 64.16 | 65.01 | -0.60% | 671,280 |
| May 27, 2026 | 66.33 | 66.80 | 62.76 | 65.40 | -0.24% | 1,412,095 |
| May 26, 2026 | 66.75 | 67.53 | 65.27 | 65.56 | -1.58% | 880,077 |
| May 22, 2026 | 68.00 | 69.22 | 66.44 | 66.61 | -2.87% | 548,015 |
| May 21, 2026 | 69.29 | 69.85 | 68.07 | 68.58 | -1.31% | 585,430 |
| May 20, 2026 | 68.72 | 69.83 | 67.91 | 69.49 | +2.83% | 744,169 |
| May 19, 2026 | 68.43 | 68.43 | 64.90 | 67.58 | -1.24% | 883,476 |
| May 18, 2026 | 70.63 | 71.00 | 66.31 | 68.43 | -3.10% | 1,234,631 |
| May 15, 2026 | 73.51 | 73.81 | 69.38 | 70.62 | -4.99% | 1,272,965 |
| May 14, 2026 | 75.50 | 76.23 | 73.13 | 74.33 | -2.13% | 788,733 |
| May 13, 2026 | 78.82 | 78.82 | 75.78 | 75.95 | -3.16% | 687,023 |
| May 12, 2026 | 78.38 | 79.25 | 76.59 | 78.43 | -0.37% | 774,310 |
| May 11, 2026 | 79.65 | 80.95 | 76.61 | 78.72 | -3.87% | 1,748,078 |
| May 8, 2026 | 84.94 | 84.94 | 80.91 | 81.89 | -1.78% | 722,769 |
| May 7, 2026 | 85.00 | 85.82 | 81.82 | 83.37 | -2.02% | 764,697 |
| May 6, 2026 | 85.00 | 86.33 | 83.66 | 85.09 | +1.11% | 568,024 |
| May 5, 2026 | 86.44 | 87.56 | 83.63 | 84.16 | -3.14% | 799,170 |
| May 4, 2026 | 86.00 | 88.10 | 85.11 | 86.89 | +0.50% | 547,902 |
| May 1, 2026 | 85.31 | 87.58 | 84.29 | 86.46 | +1.67% | 690,056 |
| Apr 30, 2026 | 83.20 | 85.77 | 82.15 | 85.04 | +2.21% | 764,011 |
| Apr 29, 2026 | 84.19 | 85.00 | 81.30 | 83.20 | -0.73% | 851,435 |
| Apr 28, 2026 | 85.79 | 88.00 | 82.72 | 83.81 | -3.37% | 1,198,624 |
| Apr 27, 2026 | 91.87 | 94.32 | 85.28 | 86.73 | -5.39% | 1,606,377 |
| Apr 24, 2026 | 91.88 | 92.24 | 88.69 | 91.68 | +0.46% | 922,281 |
| Apr 23, 2026 | 93.59 | 95.21 | 87.37 | 91.26 | -2.08% | 2,161,482 |
| Apr 22, 2026 | 95.42 | 98.49 | 93.00 | 93.20 | -5.05% | 3,653,788 |
| Apr 21, 2026 | 103.00 | 106.42 | 96.23 | 98.16 | -2.18% | 1,602,483 |
| Apr 20, 2026 | 97.48 | 109.00 | 95.40 | 100.35 | +18.25% | 4,749,923 |
| Apr 17, 2026 | 85.00 | 86.95 | 84.10 | 84.86 | +1.04% | 509,962 |
| Apr 16, 2026 | 83.26 | 84.63 | 80.53 | 83.99 | +0.93% | 668,628 |
| Apr 15, 2026 | 81.76 | 83.76 | 81.39 | 83.22 | +2.41% | 532,557 |
| Apr 14, 2026 | 80.65 | 81.43 | 78.12 | 81.26 | +1.01% | 524,248 |
| Apr 13, 2026 | 77.02 | 81.25 | 77.02 | 80.45 | +3.81% | 880,178 |
| Apr 10, 2026 | 78.36 | 78.95 | 76.51 | 77.50 | -0.45% | 445,983 |
| Apr 9, 2026 | 74.95 | 77.99 | 74.79 | 77.85 | +3.69% | 456,476 |
| Apr 8, 2026 | 77.90 | 78.73 | 73.35 | 75.08 | -1.52% | 756,140 |
| Apr 7, 2026 | 74.26 | 77.02 | 73.00 | 76.24 | +2.03% | 483,935 |
| Apr 6, 2026 | 76.38 | 77.74 | 73.58 | 74.72 | -2.95% | 451,791 |
| Apr 2, 2026 | 73.55 | 78.00 | 73.04 | 76.99 | +1.69% | 552,913 |
| Apr 1, 2026 | 73.08 | 78.81 | 72.11 | 75.71 | +5.23% | 1,301,706 |
| Mar 31, 2026 | 66.86 | 72.83 | 64.21 | 71.95 | +10.27% | 1,680,688 |
| Mar 30, 2026 | 69.05 | 70.01 | 64.10 | 65.25 | -4.97% | 1,105,150 |
| Mar 27, 2026 | 71.05 | 71.68 | 67.63 | 68.66 | -3.25% | 736,184 |
| Mar 26, 2026 | 71.02 | 72.00 | 69.38 | 70.97 | -1.54% | 912,019 |
| Mar 25, 2026 | 73.65 | 77.97 | 70.86 | 72.08 | -1.21% | 1,022,216 |
| Mar 24, 2026 | 73.59 | 73.93 | 70.67 | 72.96 | -1.86% | 688,418 |
| Mar 23, 2026 | 73.00 | 74.48 | 71.94 | 74.34 | +2.94% | 699,973 |
| Mar 20, 2026 | 74.90 | 75.48 | 70.78 | 72.22 | -3.50% | 837,239 |
| Mar 19, 2026 | 73.05 | 76.65 | 71.64 | 74.84 | +2.27% | 572,513 |
| Mar 18, 2026 | 74.57 | 76.00 | 73.18 | 73.18 | -2.50% | 581,110 |
| Mar 17, 2026 | 73.42 | 75.80 | 72.59 | 75.06 | +3.94% | 763,694 |
| Mar 16, 2026 | 75.38 | 75.46 | 71.33 | 72.21 | -1.42% | 758,748 |
| Mar 13, 2026 | 72.64 | 77.00 | 70.00 | 73.25 | +4.11% | 1,364,377 |
| Mar 12, 2026 | 72.49 | 72.49 | 68.90 | 70.36 | -4.05% | 970,598 |
| Mar 11, 2026 | 72.07 | 73.41 | 70.65 | 73.33 | +1.75% | 580,582 |
| Mar 10, 2026 | 69.15 | 72.49 | 68.50 | 72.07 | +4.22% | 577,892 |
| Mar 9, 2026 | 68.75 | 69.49 | 62.50 | 69.15 | -2.19% | 1,435,591 |
| Mar 6, 2026 | 71.92 | 72.98 | 70.50 | 70.70 | -2.42% | 736,629 |
| Mar 5, 2026 | 71.10 | 75.21 | 70.78 | 72.45 | +1.88% | 758,131 |
| Mar 4, 2026 | 69.00 | 72.98 | 68.00 | 71.11 | +4.40% | 1,025,633 |
| Mar 3, 2026 | 68.40 | 70.77 | 66.50 | 68.11 | -0.37% | 1,509,039 |
| Mar 2, 2026 | 68.14 | 69.56 | 67.00 | 68.36 | -0.90% | 884,751 |
| Feb 27, 2026 | 65.10 | 69.29 | 64.78 | 68.98 | +4.67% | 1,069,336 |
| Feb 26, 2026 | 70.00 | 70.99 | 64.50 | 65.90 | -6.35% | 1,442,400 |
| Feb 25, 2026 | 68.35 | 71.94 | 68.35 | 70.37 | +2.85% | 941,254 |
| Feb 24, 2026 | 73.88 | 73.88 | 68.20 | 68.42 | -7.06% | 1,775,950 |
| Feb 23, 2026 | 73.50 | 75.67 | 70.66 | 73.62 | -0.15% | 979,837 |
| Feb 20, 2026 | 73.99 | 74.83 | 71.50 | 73.73 | -0.18% | 1,001,018 |
| Feb 19, 2026 | 73.30 | 74.84 | 71.72 | 73.86 | +0.93% | 868,205 |
| Feb 18, 2026 | 73.50 | 74.87 | 71.31 | 73.18 | -0.87% | 917,485 |
| Feb 17, 2026 | 71.44 | 74.89 | 69.85 | 73.82 | +3.49% | 1,142,308 |
| Feb 13, 2026 | 70.48 | 73.37 | 67.70 | 71.33 | +0.46% | 2,271,381 |
| Feb 12, 2026 | 63.33 | 72.31 | 62.00 | 71.00 | +7.01% | 4,793,724 |
| Feb 11, 2026 | 59.00 | 67.94 | 58.95 | 66.35 | +18.48% | 4,266,317 |
| Feb 10, 2026 | 47.15 | 56.76 | 47.05 | 56.00 | +51.07% | 8,721,517 |
| Feb 9, 2026 | 36.88 | 37.66 | 35.59 | 37.07 | +0.71% | 477,428 |
| Feb 6, 2026 | 35.18 | 37.26 | 34.47 | 36.81 | +4.81% | 416,577 |
| Feb 5, 2026 | 37.60 | 38.47 | 34.90 | 35.12 | -6.70% | 723,868 |
| Feb 4, 2026 | 38.44 | 38.93 | 36.13 | 37.64 | -3.13% | 590,426 |
| Feb 3, 2026 | 38.06 | 39.13 | 37.63 | 38.85 | +1.93% | 494,197 |
| Feb 2, 2026 | 37.29 | 39.43 | 37.05 | 38.12 | +2.12% | 591,012 |
| Jan 30, 2026 | 35.02 | 37.70 | 33.40 | 37.33 | +5.96% | 995,524 |
| Jan 29, 2026 | 35.65 | 36.20 | 34.82 | 35.23 | -1.89% | 498,036 |
| Jan 28, 2026 | 37.78 | 38.40 | 35.82 | 35.91 | -5.57% | 809,466 |
| Jan 27, 2026 | 37.40 | 38.36 | 36.82 | 38.03 | +2.29% | 566,374 |
| Jan 26, 2026 | 36.77 | 37.50 | 35.95 | 37.18 | +0.19% | 505,737 |
| Jan 23, 2026 | 37.82 | 39.75 | 36.72 | 37.11 | +1.59% | 1,012,395 |
| Jan 22, 2026 | 36.92 | 37.99 | 35.77 | 36.53 | -1.06% | 600,514 |
| Jan 21, 2026 | 36.06 | 36.99 | 35.08 | 36.92 | +1.90% | 806,043 |
| Jan 20, 2026 | 36.10 | 36.77 | 35.02 | 36.23 | -3.85% | 759,253 |
| Jan 16, 2026 | 35.40 | 38.29 | 35.40 | 37.68 | +6.56% | 674,038 |
| Jan 15, 2026 | 36.16 | 36.38 | 34.34 | 35.36 | -2.02% | 578,859 |
| Jan 14, 2026 | 35.95 | 37.69 | 35.70 | 36.09 | -1.34% | 609,821 |
| Jan 13, 2026 | 38.70 | 38.70 | 35.74 | 36.58 | -5.65% | 1,227,084 |
| Jan 12, 2026 | 39.71 | 39.71 | 37.34 | 38.77 | -2.37% | 1,197,851 |
| Jan 9, 2026 | 41.20 | 41.89 | 39.61 | 39.71 | -4.17% | 734,376 |
| Jan 8, 2026 | 43.51 | 43.79 | 41.25 | 41.44 | -4.76% | 571,334 |
| Jan 7, 2026 | 42.94 | 44.98 | 42.58 | 43.51 | +1.26% | 515,794 |
| Jan 6, 2026 | 44.49 | 45.34 | 42.69 | 42.97 | -3.37% | 474,160 |
| Jan 5, 2026 | 43.77 | 44.48 | 43.00 | 44.47 | +2.42% | 500,774 |
| Jan 2, 2026 | 42.49 | 44.27 | 41.51 | 43.42 | +2.70% | 715,616 |
| Dec 31, 2025 | 41.90 | 42.46 | 41.55 | 42.28 | +0.91% | 899,959 |
| Dec 30, 2025 | 42.47 | 42.61 | 41.32 | 41.90 | -1.94% | 803,555 |
| Dec 29, 2025 | 44.01 | 44.40 | 42.25 | 42.73 | -3.96% | 768,580 |
| Dec 26, 2025 | 43.61 | 44.91 | 43.01 | 44.49 | +1.25% | 406,258 |
| Dec 24, 2025 | 44.08 | 44.25 | 43.16 | 43.94 | -1.17% | 300,286 |
| Dec 23, 2025 | 43.16 | 44.55 | 42.95 | 44.46 | +2.25% | 740,378 |
| Dec 22, 2025 | 46.90 | 46.90 | 43.02 | 43.48 | -7.17% | 1,468,809 |
| Dec 19, 2025 | 44.10 | 47.12 | 43.62 | 46.84 | +6.45% | 1,020,977 |
| Dec 18, 2025 | 45.57 | 46.88 | 42.62 | 44.00 | -3.15% | 1,110,740 |
| Dec 17, 2025 | 50.08 | 51.47 | 44.34 | 45.43 | -7.59% | 2,621,431 |
| Dec 16, 2025 | 48.68 | 52.50 | 45.25 | 49.16 | -7.77% | 4,347,856 |
| Dec 15, 2025 | 54.01 | 54.20 | 52.01 | 53.30 | -2.56% | 576,287 |
| Dec 12, 2025 | 51.27 | 56.99 | 51.26 | 54.70 | +7.00% | 705,875 |
| Dec 11, 2025 | 57.33 | 57.90 | 51.04 | 51.12 | -11.47% | 914,334 |
| Dec 10, 2025 | 58.17 | 58.99 | 56.70 | 57.74 | -1.77% | 697,138 |
| Dec 9, 2025 | 57.08 | 59.23 | 56.01 | 58.78 | +2.62% | 367,421 |
| Dec 8, 2025 | 57.83 | 58.94 | 56.54 | 57.28 | +0.67% | 406,625 |
| Dec 5, 2025 | 57.99 | 58.10 | 55.67 | 56.90 | -1.37% | 343,081 |
| Dec 4, 2025 | 56.90 | 57.86 | 54.74 | 57.69 | +0.98% | 476,097 |
| Dec 3, 2025 | 55.00 | 57.37 | 53.55 | 57.13 | +4.16% | 702,508 |
| Dec 2, 2025 | 61.11 | 61.40 | 54.65 | 54.85 | -10.24% | 663,552 |
| Dec 1, 2025 | 64.01 | 64.31 | 59.95 | 61.11 | -6.29% | 666,583 |
| Nov 28, 2025 | 66.41 | 66.86 | 64.25 | 65.21 | -0.73% | 307,035 |
| Nov 26, 2025 | 63.10 | 66.59 | 60.35 | 65.69 | +8.85% | 863,171 |
| Nov 25, 2025 | 58.64 | 61.00 | 58.01 | 60.35 | +2.92% | 502,872 |
| Nov 24, 2025 | 55.08 | 59.29 | 55.08 | 58.64 | +8.03% | 944,332 |
| Nov 21, 2025 | 55.30 | 56.50 | 53.29 | 54.28 | -1.51% | 647,687 |
| Nov 20, 2025 | 60.99 | 61.41 | 55.05 | 55.11 | -8.68% | 736,593 |
| Nov 19, 2025 | 59.17 | 61.80 | 58.27 | 60.35 | +1.99% | 636,248 |
| Nov 18, 2025 | 59.19 | 60.35 | 57.12 | 59.17 | -0.69% | 415,597 |
| Nov 17, 2025 | 57.81 | 60.80 | 57.05 | 59.58 | +5.12% | 614,769 |
| Nov 14, 2025 | 53.01 | 57.80 | 52.50 | 56.68 | +5.06% | 674,958 |
| Nov 13, 2025 | 55.90 | 55.90 | 52.88 | 53.95 | -6.45% | 771,653 |
| Nov 12, 2025 | 58.71 | 59.18 | 56.25 | 57.67 | -2.68% | 699,389 |
| Nov 11, 2025 | 57.01 | 59.38 | 56.70 | 59.26 | +2.23% | 716,798 |
| Nov 10, 2025 | 56.72 | 58.61 | 54.59 | 57.97 | +3.57% | 687,438 |
| Nov 7, 2025 | 56.00 | 57.99 | 55.01 | 55.97 | +1.54% | 859,385 |
| Nov 6, 2025 | 54.05 | 57.41 | 53.60 | 55.12 | +1.58% | 883,952 |
| Nov 5, 2025 | 55.99 | 57.02 | 53.91 | 54.26 | -3.14% | 685,786 |
| Nov 4, 2025 | 57.11 | 58.51 | 55.69 | 56.02 | -6.51% | 718,908 |
Daily open, high, low, close and volume for Nektar Therapeutics (NKTR). Showing 250 trading days. Unadjusted prices.