Nektar Therapeutics - NKTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.3	54.28	54.28	56.5	53.29	647,687
November 20, 2025	60.99	55.11	55.11	61.41	55.05	736,600
November 19, 2025	59.17	60.35	60.35	61.81	58.27	635,002
November 18, 2025	59.19	59.17	59.17	60.35	57.12	415,198
November 17, 2025	57.81	59.58	59.58	60.8	57.05	614,800
November 14, 2025	53.01	56.68	56.68	57.8	52.5	675,000
November 13, 2025	55.9	53.95	53.95	55.9	52.88	771,800
November 12, 2025	58.71	57.67	57.67	59.18	56.25	699,400
November 11, 2025	57.01	59.26	59.26	59.33	56.7	707,953
November 10, 2025	56.72	57.97	57.97	58.61	54.59	687,438
November 07, 2025	56	55.97	55.97	57.99	55.01	859,385
November 06, 2025	54.05	55.12	55.12	57.41	53.6	884,000
November 05, 2025	55.99	54.26	54.26	57.02	53.91	685,800
November 04, 2025	57.11	56.02	56.02	58.51	55.69	718,908
November 03, 2025	62.4	59.92	59.92	63.99	57.33	955,200
October 31, 2025	62.79	64.93	64.93	66.92	61.5	772,513
October 30, 2025	59.01	62.8	62.8	63.88	59.01	708,600
October 29, 2025	60.95	59.63	59.63	61.99	59.01	365,000
October 28, 2025	61.66	60.92	60.92	62.09	59.55	543,055
October 27, 2025	60.29	62.57	62.57	62.99	59.91	596,858
October 24, 2025	63.11	60.1	60.1	64.95	59.23	1.36M
October 23, 2025	62.3	63.64	63.64	65.79	61.7	1.12M
October 22, 2025	59.4	61.78	61.78	62.19	57.91	696,680
October 21, 2025	62	59.38	59.38	63.19	59.07	658,804
October 20, 2025	61	62.99	62.99	63.79	55.59	1.77M
October 17, 2025	54.51	57.77	57.77	63.92	54.01	2.29M
October 16, 2025	57.61	54.96	54.96	57.61	53.73	500,481
October 15, 2025	57.99	56.89	56.89	58.64	55.16	943,307
October 14, 2025	56.21	57.08	57.08	58.29	55.5	720,100
October 13, 2025	55.3	57.4	57.4	57.87	54.12	484,400
October 10, 2025	55.7	54.34	54.34	56.49	52.91	533,813
October 09, 2025	56.32	55.64	55.64	56.57	53.75	1.11M
October 08, 2025	58.9	56.56	56.56	59.64	56.26	1.01M
October 07, 2025	59.84	58	58	60.4	57.47	625,108
October 06, 2025	61	59.93	59.93	62.95	59.12	599,209
October 03, 2025	61	60.55	60.55	61.44	57.5	776,800
October 02, 2025	58.8	60.5	60.5	61.79	58.17	605,055
October 01, 2025	57.33	58.85	58.85	59.99	56.86	578,900
September 30, 2025	58.92	56.9	56.9	59.2	56.85	1.02M
September 29, 2025	58.85	58.92	58.92	60.11	56.81	1.14M
September 26, 2025	55.91	58.5	58.5	59.79	55.35	1.06M
September 25, 2025	59.01	55.62	55.62	59.39	55.51	961,593
September 24, 2025	59.82	60.33	60.33	61.14	57.58	1.58M
September 23, 2025	59.1	59.6	59.6	61.06	58.12	778,927
September 22, 2025	56.52	58.89	58.89	59.39	56.01	1.03M
September 19, 2025	58.76	55.14	55.14	59.58	55.05	1.63M
September 18, 2025	55.61	58.76	58.76	58.81	52.13	1.83M
September 17, 2025	50.32	51.07	51.07	52.75	49.87	1.34M
September 16, 2025	49.01	49.89	49.89	50.34	48.14	966,686
September 15, 2025	49	49.01	49.01	49.75	47.6	1.09M
September 12, 2025	47.89	48.68	48.68	48.84	45.79	849,712
September 11, 2025	48.18	47.2	47.2	50.53	42.12	2.8M

Nektar Therapeutics (NKTR) NASDAQ