Nektar Therapeutics

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