Nektar Therapeutics - NKTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2025	0.7	0.72	0.72	0.73	0.69	1.24M
May 13, 2025	0.71	0.71	0.71	0.74	0.66	3.05M
May 12, 2025	0.62	0.71	0.71	0.73	0.61	3.65M
May 09, 2025	0.6	0.59	0.59	0.63	0.57	1.92M
May 08, 2025	0.61	0.62	0.62	0.63	0.57	3.27M
May 07, 2025	0.64	0.61	0.61	0.64	0.59	2.84M
May 06, 2025	0.67	0.64	0.64	0.69	0.63	1.49M
May 05, 2025	0.74	0.69	0.69	0.76	0.68	1.72M
May 02, 2025	0.79	0.75	0.75	0.8	0.74	1.4M
May 01, 2025	0.8	0.78	0.78	0.82	0.74	1.73M
April 30, 2025	0.75	0.8	0.8	0.82	0.72	2.42M
April 29, 2025	0.75	0.74	0.74	0.77	0.72	951,248
April 28, 2025	0.79	0.76	0.76	0.8	0.71	1.82M
April 25, 2025	0.75	0.78	0.78	0.81	0.74	3.16M
April 24, 2025	0.69	0.74	0.74	0.75	0.69	2.07M
April 23, 2025	0.68	0.69	0.69	0.71	0.67	1.25M
April 22, 2025	0.63	0.66	0.66	0.67	0.63	1.08M
April 21, 2025	0.63	0.63	0.63	0.65	0.61	1.3M
April 17, 2025	0.6	0.64	0.64	0.66	0.6	1.99M
April 16, 2025	0.62	0.61	0.61	0.67	0.59	2.26M
April 15, 2025	0.6	0.64	0.64	0.68	0.59	2.44M
April 14, 2025	0.63	0.6	0.6	0.65	0.58	2.8M
April 11, 2025	0.54	0.62	0.62	0.65	0.53	8.03M
April 10, 2025	0.5	0.5	0.5	0.54	0.47	1.03M
April 09, 2025	0.48	0.51	0.51	0.53	0.43	3.63M
April 08, 2025	0.56	0.49	0.49	0.58	0.47	3.13M
April 07, 2025	0.53	0.49	0.49	0.55	0.47	4.41M
April 04, 2025	0.58	0.55	0.55	0.6	0.53	4.73M
April 03, 2025	0.64	0.6	0.6	0.66	0.58	3.74M
April 02, 2025	0.64	0.66	0.66	0.67	0.62	2.58M
April 01, 2025	0.69	0.64	0.64	0.69	0.64	2.22M
March 31, 2025	0.7	0.68	0.68	0.72	0.67	3.52M
March 28, 2025	0.76	0.74	0.74	0.79	0.74	1.3M
March 27, 2025	0.8	0.76	0.76	0.8	0.75	1.9M
March 26, 2025	0.82	0.8	0.8	0.84	0.75	2.25M
March 25, 2025	0.86	0.84	0.84	0.89	0.81	1.48M
March 24, 2025	0.87	0.86	0.86	0.92	0.82	1.59M
March 21, 2025	0.85	0.86	0.86	0.87	0.82	1.41M
March 20, 2025	0.89	0.87	0.87	0.94	0.85	818,000
March 19, 2025	0.87	0.9	0.9	0.9	0.84	689,850
March 18, 2025	0.91	0.88	0.88	0.92	0.85	1.07M
March 17, 2025	0.92	0.91	0.91	0.96	0.88	2.09M
March 14, 2025	0.9	0.9	0.9	0.95	0.84	2.53M
March 13, 2025	0.88	0.82	0.82	0.93	0.81	1.4M
March 12, 2025	0.84	0.82	0.82	0.85	0.8	1.72M
March 11, 2025	0.81	0.82	0.82	0.85	0.79	1.32M
March 10, 2025	0.84	0.82	0.82	0.85	0.8	1.32M
March 07, 2025	0.86	0.88	0.88	0.89	0.84	841,338
March 06, 2025	0.85	0.86	0.86	0.93	0.82	1.44M
March 05, 2025	0.85	0.86	0.86	0.88	0.83	872,145
March 04, 2025	0.8	0.84	0.84	0.87	0.77	1.84M
March 03, 2025	0.86	0.8	0.8	0.86	0.8	1.3M
February 28, 2025	0.79	0.84	0.84	0.85	0.78	1.16M
February 27, 2025	0.77	0.8	0.8	0.84	0.76	1.31M
February 26, 2025	0.86	0.78	0.78	0.91	0.78	2.36M
February 25, 2025	0.83	0.87	0.87	0.92	0.8	2.8M
February 24, 2025	0.9	0.85	0.85	0.95	0.83	2.31M
February 21, 2025	0.98	0.93	0.93	1	0.92	1.22M
February 20, 2025	0.98	0.96	0.96	0.98	0.92	1.65M
February 19, 2025	1.03	1	1	1.04	0.97	3.41M

Nektar Therapeutics (NKTR) NASDAQ