Nektar Therapeutics - NKTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	48.5	48.18	48.18	49.01	45.74	1.95M
September 09, 2025	44.25	48.57	48.57	48.85	43.45	1.88M
September 08, 2025	40.71	44.33	44.33	44.33	39.1	1.97M
September 05, 2025	35.96	40.18	40.18	40.45	34.62	1.69M
September 04, 2025	32.83	35.98	35.98	36.38	31.85	3.51M
September 03, 2025	29.28	28.55	28.55	29.5	27.87	446,600
September 02, 2025	29.01	29.09	29.09	30.45	28.88	437,172
August 29, 2025	29.53	29.86	29.86	29.92	28.61	381,886
August 28, 2025	29.45	29.34	29.34	29.91	28.78	310,417
August 27, 2025	28.55	29.28	29.28	29.41	28.11	405,256
August 26, 2025	27.28	28.78	28.78	28.79	26.66	446,349
August 25, 2025	27	27.14	27.14	27.69	26.45	611,324
August 22, 2025	28.04	27.03	27.03	29.7	26.86	1.23M
August 21, 2025	26.95	28	28	28.18	26.71	816,363
August 20, 2025	26.43	26.95	26.95	27.15	25.34	566,513
August 19, 2025	27.16	26.72	26.72	27.35	26.19	570,094
August 18, 2025	27.25	27.43	27.43	28.13	26.62	660,341
August 15, 2025	26.8	27.26	27.26	28.22	26.34	1.21M

Nektar Therapeutics (NKTR) NASDAQ