Nektar Therapeutics (NKTR)
NASDAQ: NKTR
· Real-Time Price · USD
39.77
3.79 (10.53%)
At close: Sep 05, 2025, 3:44 PM
NKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.83 | 36.38 | 31.85 | 35.98 | 35.98 | 26.02% | 3,487,689 |
| 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 |
| Aug 28, 2025 | 29.45 | 29.91 | 28.78 | 29.34 | 29.34 | 0.20% | 310,741 |
| Aug 27, 2025 | 28.55 | 29.41 | 28.11 | 29.28 | 29.28 | 1.74% | 405,256 |
| Aug 26, 2025 | 27.28 | 28.79 | 26.66 | 28.78 | 28.78 | 6.04% | 446,349 |
| Aug 25, 2025 | 27.00 | 27.69 | 26.45 | 27.14 | 27.14 | 0.41% | 611,324 |
| Aug 22, 2025 | 28.04 | 29.70 | 26.86 | 27.03 | 27.03 | -3.46% | 1,229,900 |
| Aug 21, 2025 | 26.95 | 28.18 | 26.71 | 28.00 | 28.00 | 3.90% | 816,363 |
| Aug 20, 2025 | 26.43 | 27.15 | 25.34 | 26.95 | 26.95 | 0.86% | 567,002 |
| Aug 19, 2025 | 27.16 | 27.35 | 26.19 | 26.72 | 26.72 | -2.59% | 570,100 |
| Aug 18, 2025 | 27.25 | 28.13 | 26.62 | 27.43 | 27.43 | 0.62% | 660,341 |
| Aug 15, 2025 | 26.80 | 28.22 | 26.34 | 27.26 | 27.26 | 2.14% | 1,205,100 |
| Aug 14, 2025 | 25.25 | 26.74 | 25.01 | 26.69 | 26.69 | 3.77% | 639,420 |
| Aug 13, 2025 | 23.75 | 26.30 | 23.68 | 25.72 | 25.72 | 8.98% | 1,210,040 |
| Aug 12, 2025 | 22.68 | 23.99 | 22.50 | 23.60 | 23.60 | 5.03% | 1,045,642 |
| Aug 11, 2025 | 23.19 | 23.50 | 22.28 | 22.47 | 22.47 | -2.56% | 583,224 |
| Aug 8, 2025 | 22.59 | 23.98 | 22.01 | 23.06 | 23.06 | 6.02% | 914,800 |
| Aug 7, 2025 | 22.47 | 22.66 | 21.60 | 21.75 | 21.75 | -3.12% | 345,121 |