Nektar Therapeutics - NKTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.99	73.73	73.73	74.83	71.5	1M
February 19, 2026	73.3	73.86	73.86	74.84	71.72	868,205
February 18, 2026	73.5	73.18	73.18	74.87	71.31	917,485
February 17, 2026	71.44	73.82	73.82	74.89	69.85	1.14M
February 13, 2026	70.48	71.33	71.33	73.37	67.7	2.27M
February 12, 2026	63.33	71	71	72.31	62	4.79M
February 11, 2026	59	66.35	66.35	67.94	58.95	4.27M
February 10, 2026	47.15	56	56	56.76	47.05	8.72M
February 09, 2026	36.88	37.07	37.07	37.66	35.6	477,428
February 06, 2026	35.18	36.81	36.81	37.26	34.47	416,600
February 05, 2026	37.6	35.12	35.12	38.47	34.9	723,900
February 04, 2026	38.44	37.64	37.64	38.93	36.13	590,426
February 03, 2026	38.06	38.85	38.85	39.13	37.64	494,197
February 02, 2026	37.29	38.12	38.12	39.43	37.05	591,012
January 30, 2026	35.02	37.33	37.33	37.7	33.4	995,524
January 29, 2026	35.65	35.23	35.23	36.2	34.82	498,036
January 28, 2026	37.78	35.91	35.91	38.4	35.82	808,779
January 27, 2026	37.4	38.03	38.03	38.36	36.82	566,400
January 26, 2026	36.77	37.18	37.18	37.5	35.95	505,737
January 23, 2026	37.82	37.11	37.11	39.75	36.72	1.01M
January 22, 2026	36.92	36.53	36.53	37.99	35.77	600,514
January 21, 2026	36.07	36.92	36.92	36.99	35.08	806,043
January 20, 2026	36.1	36.23	36.23	36.77	35.03	759,300
January 16, 2026	35.4	37.68	37.68	38.29	35.4	652,455
January 15, 2026	36.16	35.36	35.36	36.39	34.34	578,859
January 14, 2026	35.95	36.09	36.09	37.69	35.7	609,821
January 13, 2026	38.7	36.58	36.58	38.7	35.75	1.22M
January 12, 2026	39.71	38.77	38.77	39.71	37.35	1.2M
January 09, 2026	41.2	39.71	39.71	41.89	39.61	734,376
January 08, 2026	43.51	41.44	41.44	43.79	41.25	570,487
January 07, 2026	42.94	43.51	43.51	44.98	42.58	515,800
January 06, 2026	44.49	42.97	42.97	45.34	42.69	474,160
January 05, 2026	43.77	44.47	44.47	44.48	43	500,774
January 02, 2026	42.49	43.42	43.42	44.27	41.51	715,616
December 31, 2025	41.9	42.28	42.28	42.46	41.55	900,000
December 30, 2025	42.47	41.9	41.9	42.61	41.32	803,600
December 29, 2025	44.01	42.73	42.73	44.4	42.25	768,580
December 26, 2025	43.61	44.49	44.49	44.91	43.01	392,309
December 24, 2025	44.08	43.94	43.94	44.25	43.16	300,300
December 23, 2025	43.16	44.46	44.46	44.55	42.95	739,384
December 22, 2025	46.9	43.48	43.48	46.9	43.02	1.47M
December 19, 2025	44.1	46.84	46.84	47.12	43.62	1.02M
December 18, 2025	45.57	44	44	46.89	42.62	1.11M
December 17, 2025	50.08	45.43	45.43	51.47	44.34	2.62M
December 16, 2025	48	49.16	49.16	52.29	45.25	4.34M
December 15, 2025	54.01	53.3	53.3	54.2	52.01	576,287
December 12, 2025	51.27	54.7	54.7	56.99	51.26	705,900
December 11, 2025	57.33	51.12	51.12	57.9	51.04	914,334
December 10, 2025	58.17	57.74	57.74	58.99	56.7	697,138
December 09, 2025	57.08	58.78	58.78	59.23	56.01	367,421
December 08, 2025	57.83	57.28	57.28	58.94	56.54	406,625
December 05, 2025	57.99	56.9	56.9	58.1	55.67	343,100
December 04, 2025	56.55	57.69	57.69	57.87	54.75	475,950
December 03, 2025	55	57.13	57.13	57.37	53.55	702,508
December 02, 2025	61.11	54.85	54.85	61.4	54.65	663,504
December 01, 2025	64.01	61.11	61.11	64.31	59.95	666,583
November 28, 2025	66.41	65.21	65.21	66.86	64.25	307,035
November 26, 2025	63.1	65.69	65.69	66.6	60.35	862,402
November 25, 2025	58.64	60.35	60.35	61	58.01	502,900
November 24, 2025	55.08	58.64	58.64	59.29	55.08	944,632

Nektar Therapeutics (NKTR) NASDAQ