Nektar Therapeutics (NKTR)
NASDAQ: NKTR
· Real-Time Price · USD
58.50
2.88 (5.18%)
At close: Sep 26, 2025, 3:59 PM
58.10
-0.68%
After-hours: Sep 26, 2025, 07:54 PM EDT
NKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.91 | 59.79 | 55.35 | 58.50 | 58.50 | 5.18% | 1,060,224 |
| Sep 25, 2025 | 59.01 | 59.39 | 55.51 | 55.62 | 55.62 | -7.81% | 961,600 |
| Sep 24, 2025 | 59.82 | 61.15 | 57.58 | 60.33 | 60.33 | 1.22% | 1,876,500 |
| Sep 23, 2025 | 59.10 | 61.06 | 58.12 | 59.60 | 59.60 | 1.21% | 864,600 |
| Sep 22, 2025 | 56.52 | 59.39 | 56.01 | 58.89 | 58.89 | 6.80% | 1,029,206 |
| Sep 19, 2025 | 58.76 | 59.58 | 55.05 | 55.14 | 55.14 | -6.16% | 1,846,717 |
| Sep 18, 2025 | 55.61 | 58.81 | 52.13 | 58.76 | 58.76 | 15.06% | 1,876,500 |
| Sep 17, 2025 | 50.32 | 52.75 | 49.87 | 51.07 | 51.07 | 2.37% | 1,356,602 |
| Sep 16, 2025 | 49.01 | 50.34 | 48.14 | 49.89 | 49.89 | 1.80% | 1,499,221 |
| Sep 15, 2025 | 49.00 | 49.75 | 47.60 | 49.01 | 49.01 | 0.68% | 1,091,700 |
| Sep 12, 2025 | 47.89 | 48.84 | 45.79 | 48.68 | 48.68 | 3.14% | 849,712 |
| Sep 11, 2025 | 48.18 | 50.53 | 42.12 | 47.20 | 47.20 | -2.03% | 2,799,418 |
| Sep 10, 2025 | 48.50 | 49.01 | 45.74 | 48.18 | 48.18 | -0.80% | 1,949,517 |
| Sep 9, 2025 | 44.25 | 48.85 | 43.45 | 48.57 | 48.57 | 9.56% | 1,885,100 |
| Sep 8, 2025 | 40.71 | 44.33 | 39.10 | 44.33 | 44.33 | 10.33% | 1,968,905 |
| Sep 5, 2025 | 35.96 | 40.45 | 34.62 | 40.18 | 40.18 | 11.67% | 1,711,627 |
| Sep 4, 2025 | 32.83 | 36.38 | 31.85 | 35.98 | 35.98 | 26.02% | 3,509,300 |
| Sep 3, 2025 | 29.28 | 29.50 | 27.87 | 28.55 | 28.55 | -1.86% | 446,600 |
| Sep 2, 2025 | 29.01 | 30.45 | 28.88 | 29.09 | 29.09 | -2.58% | 437,172 |
| Aug 29, 2025 | 29.53 | 29.92 | 28.61 | 29.86 | 29.86 | 1.77% | 381,886 |