Nektar Therapeutics NKTR
NASDAQ · United States · Health Technology
$46.99-13.56 (-22.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46.99 | -22.39% | $55.40 | $56.49 | $46.29 | 6.26M |
| 2026-09-30 | $60.55 | +2.21% | $59.96 | $62.40 | $58.91 | 1.21M |
| 2026-09-29 | $59.24 | -1.92% | $60.14 | $60.75 | $57.69 | 1.82M |
| 2026-09-28 | $60.40 | +5.85% | $57.00 | $61.40 | $56.40 | 1.38M |
| 2026-09-25 | $57.06 | -3.91% | $59.77 | $60.98 | $57.04 | 2.64M |
| 2026-09-24 | $59.38 | +2.98% | $58.03 | $61.79 | $56.21 | 2.80M |
| 2026-09-23 | $57.66 | -5.43% | $60.40 | $61.00 | $56.92 | 1.84M |
| 2026-09-22 | $60.97 | -8.78% | $67.08 | $68.33 | $59.44 | 3.32M |
| 2026-09-21 | $66.84 | -0.39% | $68.53 | $69.84 | $66.71 | 765.90K |
| 2026-09-18 | $67.10 | -1.84% | $68.00 | $69.09 | $66.98 | 2.81M |
| 2026-09-17 | $68.36 | +1.45% | $67.95 | $69.51 | $67.34 | 1.26M |
| 2026-09-16 | $67.38 | +1.11% | $67.00 | $67.65 | $65.85 | 985.90K |
| 2026-09-15 | $66.64 | -2.72% | $68.10 | $68.48 | $65.75 | 1.26M |
| 2026-09-14 | $68.50 | -1.81% | $70.00 | $70.00 | $68.03 | 919.80K |
| 2026-09-11 | $69.76 | -1.26% | $71.41 | $71.41 | $68.35 | 784.10K |
| 2026-09-10 | $70.65 | -3.64% | $72.01 | $73.50 | $70.60 | 942.20K |
| 2026-09-09 | $73.32 | -2.81% | $75.10 | $75.63 | $72.00 | 941.90K |
| 2026-09-08 | $75.44 | +1.68% | $74.10 | $77.76 | $74.00 | 867.10K |
| 2026-09-04 | $74.19 | -2.85% | $74.67 | $75.63 | $73.64 | 607.30K |
| 2026-09-03 | $76.37 | +4.99% | $73.41 | $76.63 | $72.99 | 691.30K |
| 2026-09-02 | $72.74 | +1.38% | $72.38 | $74.72 | $70.70 | 344.80K |
| 2026-09-01 | $71.75 | +0.52% | $70.41 | $72.73 | $70.00 | 334.10K |
| 2026-08-31 | $71.38 | -1.57% | $71.42 | $72.18 | $70.00 | 381.50K |
| 2026-08-28 | $72.52 | -2.72% | $74.01 | $74.84 | $71.20 | 579.70K |
| 2026-08-27 | $74.55 | +1.06% | $74.00 | $75.33 | $73.19 | 340.30K |
| 2026-08-26 | $73.77 | -1.59% | $74.21 | $74.97 | $73.61 | 450.20K |
| 2026-08-25 | $74.96 | +1.72% | $74.98 | $76.79 | $74.06 | 414.90K |
| 2026-08-24 | $73.69 | -0.45% | $73.01 | $74.40 | $70.93 | 747.90K |
| 2026-08-21 | $74.02 | -0.68% | $75.10 | $76.23 | $72.83 | 614.10K |
| 2026-08-20 | $74.53 | -2.04% | $76.08 | $76.53 | $73.19 | 438.60K |
| 2026-08-19 | $76.08 | +3.31% | $75.00 | $76.22 | $73.43 | 731.80K |
| 2026-08-18 | $73.64 | +1.33% | $72.00 | $74.91 | $70.48 | 565.50K |
| 2026-08-17 | $72.67 | -0.48% | $72.09 | $74.80 | $70.51 | 682.60K |
| 2026-08-14 | $73.02 | -3.82% | $74.00 | $75.75 | $72.05 | 828.40K |
| 2026-08-13 | $75.92 | -0.14% | $76.40 | $77.22 | $75.45 | 628.20K |
| 2026-08-12 | $76.03 | +0.70% | $75.99 | $76.74 | $75.42 | 542.80K |
| 2026-08-11 | $75.50 | +0.85% | $75.59 | $75.67 | $74.02 | 325.90K |
| 2026-08-10 | $74.86 | -2.12% | $75.52 | $76.43 | $74.33 | 486.90K |
| 2026-08-07 | $76.48 | +4.13% | $74.55 | $77.00 | $73.18 | 899.00K |
| 2026-08-06 | $73.45 | +0.49% | $72.66 | $74.19 | $72.41 | 403.50K |
| 2026-08-05 | $73.09 | +0.45% | $73.56 | $74.23 | $72.00 | 580.90K |
| 2026-08-04 | $72.76 | +3.07% | $71.00 | $73.09 | $71.00 | 717.90K |
| 2026-08-03 | $70.59 | -0.11% | $70.72 | $71.00 | $67.11 | 611.80K |
| 2026-07-31 | $70.67 | -1.09% | $70.84 | $71.43 | $69.50 | 497.20K |
| 2026-07-30 | $71.45 | +1.09% | $70.02 | $72.79 | $70.02 | 676.80K |
| 2026-07-29 | $70.68 | -0.13% | $71.19 | $72.00 | $67.51 | 982.90K |
| 2026-07-28 | $70.77 | -0.81% | $71.41 | $72.00 | $68.73 | 713.20K |
| 2026-07-27 | $71.35 | +0.88% | $71.00 | $73.98 | $69.67 | 818.00K |
| 2026-07-24 | $70.73 | +1.98% | $73.31 | $73.68 | $69.60 | 836.00K |
| 2026-07-23 | $69.36 | +0.06% | $68.66 | $70.00 | $67.71 | 631.10K |
| 2026-07-22 | $69.32 | +0.95% | $69.85 | $70.99 | $68.50 | 508.60K |
| 2026-07-21 | $68.67 | +5.91% | $64.42 | $68.74 | $64.24 | 1.29M |
| 2026-07-20 | $64.84 | -5.01% | $67.34 | $68.50 | $64.75 | 748.00K |
| 2026-07-17 | $68.26 | +1.80% | $66.46 | $68.84 | $65.81 | 538.40K |
| 2026-07-16 | $67.05 | -1.83% | $68.10 | $69.00 | $65.83 | 746.20K |
| 2026-07-15 | $68.30 | +1.68% | $67.00 | $68.79 | $64.46 | 543.50K |
| 2026-07-14 | $67.17 | -1.68% | $68.65 | $69.52 | $67.03 | 814.70K |
| 2026-07-13 | $68.32 | -2.90% | $69.71 | $69.99 | $67.00 | 666.70K |
| 2026-07-10 | $70.36 | -3.51% | $73.03 | $73.03 | $68.25 | 786.30K |
| 2026-07-09 | $72.92 | +1.42% | $71.31 | $73.54 | $71.25 | 692.20K |
| 2026-07-08 | $71.90 | -4.01% | $73.74 | $75.77 | $71.51 | 850.50K |
| 2026-07-07 | $74.90 | +2.39% | $73.15 | $77.23 | $73.15 | 1.57M |
| 2026-07-06 | $73.15 | +2.97% | $70.05 | $74.79 | $69.00 | 1.09M |
| 2026-07-02 | $71.04 | +10.33% | $65.03 | $71.20 | $64.97 | 1.12M |
| 2026-07-01 | $64.39 | -7.76% | $69.41 | $69.96 | $63.89 | 1.77M |
| 2026-06-30 | $69.81 | +6.76% | $66.78 | $71.50 | $66.27 | 1.85M |
| 2026-06-29 | $65.39 | +2.73% | $63.25 | $66.45 | $62.58 | 1.21M |
| 2026-06-26 | $63.65 | +2.61% | $61.52 | $64.34 | $61.29 | 6.15M |
| 2026-06-25 | $62.03 | -4.33% | $65.04 | $65.04 | $61.45 | 938.70K |
| 2026-06-24 | $64.84 | -2.77% | $67.00 | $67.96 | $63.91 | 909.40K |
| 2026-06-23 | $66.69 | +1.51% | $64.10 | $67.79 | $64.10 | 796.90K |
| 2026-06-22 | $65.70 | +7.74% | $62.30 | $66.60 | $62.30 | 1.40M |
| 2026-06-18 | $60.98 | +0.10% | $60.60 | $61.82 | $59.31 | 909.60K |
| 2026-06-17 | $60.92 | +1.08% | $60.27 | $62.43 | $60.14 | 676.70K |
| 2026-06-16 | $60.27 | -1.44% | $60.96 | $61.15 | $59.10 | 725.60K |
| 2026-06-15 | $61.15 | +2.98% | $60.27 | $61.51 | $59.84 | 674.20K |
| 2026-06-12 | $59.38 | +0.29% | $58.88 | $60.75 | $58.88 | 534.20K |
| 2026-06-11 | $59.21 | +4.28% | $57.44 | $60.26 | $56.49 | 794.80K |
| 2026-06-10 | $56.78 | +0.98% | $56.01 | $58.47 | $55.31 | 874.10K |
| 2026-06-09 | $56.23 | -0.69% | $57.00 | $58.85 | $54.13 | 1.17M |
| 2026-06-08 | $56.62 | -1.22% | $57.20 | $58.00 | $55.36 | 1.00M |
| 2026-06-05 | $57.32 | -3.36% | $59.24 | $60.00 | $56.81 | 1.03M |
| 2026-06-04 | $59.31 | +0.14% | $59.04 | $61.00 | $58.20 | 1.14M |
| 2026-06-03 | $59.23 | +1.14% | $58.51 | $60.08 | $58.16 | 920.90K |
| 2026-06-02 | $58.56 | -8.30% | $62.30 | $63.00 | $57.83 | 2.15M |
| 2026-06-01 | $63.86 | -1.57% | $64.51 | $64.88 | $63.00 | 871.00K |
| 2026-05-29 | $64.88 | -0.20% | $64.98 | $65.48 | $63.25 | 973.40K |
| 2026-05-28 | $65.01 | -0.60% | $65.49 | $65.74 | $64.16 | 671.30K |
| 2026-05-27 | $65.40 | -0.24% | $66.33 | $66.80 | $62.76 | 1.41M |
| 2026-05-26 | $65.56 | -1.58% | $66.75 | $67.53 | $65.27 | 879.30K |