Nektar Therapeutics (NKTR)
0.83
-0.03 (-3.56%)
At close: Mar 25, 2025, 3:59 PM
NKTR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 0.87 | 0.92 | 0.82 | 0.86 | 0.00 | 0.00% | 1,583,675 |
| Mar 21, 2025 | 0.85 | 0.87 | 0.82 | 0.86 | -0.01 | -1.15% | 1,406,664 |
| Mar 20, 2025 | 0.89 | 0.94 | 0.85 | 0.87 | -0.03 | -3.33% | 818,000 |
| Mar 19, 2025 | 0.87 | 0.90 | 0.84 | 0.90 | 0.02 | 2.27% | 690,940 |
| Mar 18, 2025 | 0.91 | 0.92 | 0.85 | 0.88 | -0.03 | -3.30% | 1,072,900 |
| Mar 17, 2025 | 0.92 | 0.96 | 0.88 | 0.91 | 0.01 | 1.11% | 2,094,400 |
| Mar 14, 2025 | 0.90 | 0.95 | 0.84 | 0.90 | 0.08 | 9.76% | 2,538,000 |
| Mar 13, 2025 | 0.88 | 0.93 | 0.80 | 0.82 | 0.00 | 0.00% | 1,398,700 |
| Mar 12, 2025 | 0.84 | 0.85 | 0.80 | 0.82 | 0.00 | 0.00% | 1,719,800 |
| Mar 11, 2025 | 0.81 | 0.85 | 0.79 | 0.82 | 0.00 | 0.00% | 1,316,900 |
| Mar 10, 2025 | 0.84 | 0.85 | 0.80 | 0.82 | -0.06 | -6.82% | 1,315,824 |
| Mar 7, 2025 | 0.86 | 0.89 | 0.84 | 0.88 | 0.02 | 2.33% | 841,338 |
| Mar 6, 2025 | 0.85 | 0.93 | 0.82 | 0.86 | 0.00 | 0.00% | 1,442,300 |
| Mar 5, 2025 | 0.85 | 0.88 | 0.83 | 0.86 | 0.02 | 2.38% | 872,145 |
| Mar 4, 2025 | 0.80 | 0.87 | 0.77 | 0.84 | 0.04 | 5.00% | 1,840,700 |
| Mar 3, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | -0.04 | -4.76% | 1,302,527 |
| Feb 28, 2025 | 0.79 | 0.85 | 0.78 | 0.84 | 0.04 | 5.00% | 1,164,300 |
| Feb 27, 2025 | 0.77 | 0.84 | 0.76 | 0.80 | 0.02 | 2.56% | 1,308,300 |
| Feb 26, 2025 | 0.86 | 0.91 | 0.78 | 0.78 | -0.09 | -10.34% | 2,356,600 |
| Feb 25, 2025 | 0.83 | 0.92 | 0.80 | 0.87 | 0.03 | 3.57% | 2,801,543 |
| Feb 24, 2025 | 0.90 | 0.95 | 0.83 | 0.84 | -0.09 | -9.68% | 2,306,000 |
| Feb 21, 2025 | 0.98 | 1.00 | 0.92 | 0.93 | -0.03 | -3.12% | 1,218,900 |
| Feb 20, 2025 | 0.98 | 0.98 | 0.92 | 0.96 | -0.04 | -4.00% | 1,652,724 |
| Feb 19, 2025 | 1.03 | 1.04 | 0.97 | 1.00 | -0.06 | -5.66% | 3,408,916 |
| Feb 18, 2025 | 1.02 | 1.06 | 0.98 | 1.06 | 0.08 | 8.16% | 3,391,538 |
| Feb 14, 2025 | 0.93 | 1.08 | 0.90 | 0.98 | 0.09 | 10.11% | 6,886,341 |
| Feb 13, 2025 | 0.81 | 0.94 | 0.77 | 0.89 | 0.16 | 21.92% | 8,139,837 |
| Feb 12, 2025 | 0.66 | 0.78 | 0.65 | 0.73 | 0.07 | 10.61% | 4,871,100 |
| Feb 11, 2025 | 0.70 | 0.71 | 0.65 | 0.66 | -0.04 | -5.71% | 4,157,000 |
| Feb 10, 2025 | 0.70 | 0.72 | 0.67 | 0.70 | 0.02 | 2.94% | 8,412,800 |
| Feb 7, 2025 | 0.71 | 0.72 | 0.66 | 0.68 | -0.02 | -2.86% | 3,373,323 |
| Feb 6, 2025 | 0.75 | 0.78 | 0.70 | 0.70 | -0.06 | -7.89% | 1,714,100 |
| Feb 5, 2025 | 0.76 | 0.81 | 0.72 | 0.76 | -0.02 | -2.56% | 3,132,507 |
| Feb 4, 2025 | 0.80 | 0.82 | 0.77 | 0.78 | -0.03 | -3.70% | 1,610,900 |
| Feb 3, 2025 | 0.83 | 0.86 | 0.80 | 0.81 | -0.02 | -2.41% | 816,803 |
| Jan 31, 2025 | 0.89 | 0.89 | 0.83 | 0.83 | -0.02 | -2.35% | 801,400 |
| Jan 30, 2025 | 0.86 | 0.86 | 0.82 | 0.85 | 0.01 | 1.19% | 1,000,242 |
| Jan 29, 2025 | 0.82 | 0.87 | 0.80 | 0.84 | 0.00 | 0.00% | 1,663,300 |
| Jan 28, 2025 | 0.87 | 0.88 | 0.84 | 0.84 | -0.04 | -4.55% | 1,108,100 |
| Jan 27, 2025 | 0.89 | 0.92 | 0.86 | 0.88 | 0.00 | 0.00% | 1,343,000 |
| Jan 24, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | -0.01 | -1.12% | 1,498,409 |
| Jan 23, 2025 | 0.92 | 0.93 | 0.89 | 0.89 | -0.03 | -3.26% | 1,282,227 |
| Jan 22, 2025 | 0.92 | 0.96 | 0.88 | 0.92 | 0.02 | 2.22% | 767,035 |
| Jan 21, 2025 | 0.91 | 0.94 | 0.84 | 0.90 | 0.01 | 1.12% | 844,135 |
| Jan 17, 2025 | 0.89 | 0.94 | 0.88 | 0.89 | 0.00 | 0.00% | 1,792,837 |
| Jan 16, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | -0.02 | -2.20% | 1,103,766 |
| Jan 15, 2025 | 0.93 | 0.96 | 0.90 | 0.91 | 0.01 | 1.11% | 1,341,825 |
| Jan 14, 2025 | 0.99 | 0.99 | 0.87 | 0.90 | -0.06 | -6.25% | 1,111,712 |
| Jan 13, 2025 | 1.01 | 1.01 | 0.93 | 0.96 | -0.07 | -6.80% | 1,801,900 |
| Jan 10, 2025 | 1.10 | 1.12 | 1.02 | 1.03 | -0.11 | -9.65% | 1,651,400 |