U.S. markets closed

Nektar Therapeutics (NKTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.79-0.27 (-1.68%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202115.9216.1515.7515.7915.79611,200
Jul 29, 202116.3316.5015.9916.0616.06455,800
Jul 28, 202115.9316.3115.9116.2516.25471,400
Jul 27, 202116.2516.3615.7715.9115.91899,000
Jul 26, 202116.4216.5916.1416.2416.24542,600
Jul 23, 202116.3716.7016.2516.5116.51462,300
Jul 22, 202116.6916.8216.3416.3816.38385,600
Jul 21, 202116.7616.8516.3916.7816.78452,100
Jul 20, 202116.3916.8316.2816.7316.73862,300
Jul 19, 202115.9416.3415.7516.3216.32791,900
Jul 16, 202116.7116.7316.0816.1116.111,629,300
Jul 15, 202116.3516.7116.1016.5916.591,108,600
Jul 14, 202117.1517.1516.3916.4716.471,033,600
Jul 13, 202117.1417.2116.8517.0817.08655,500
Jul 12, 202117.2917.4917.0617.2317.23751,500
Jul 09, 202116.8317.6216.6917.3717.37922,500
Jul 08, 202116.4317.1116.3516.8116.81974,700
Jul 07, 202116.9217.1116.5816.6216.62525,400
Jul 06, 202117.0717.2016.8116.9116.91735,000
Jul 02, 202117.5017.5016.8917.1117.11492,100
Jul 01, 202117.2817.7317.2317.5217.52794,000
Jun 30, 202117.3017.4817.1117.1617.16564,900
Jun 29, 202117.7017.8517.3817.4117.41667,400
Jun 28, 202118.1218.1217.2017.7517.751,962,200
Jun 25, 202117.0117.3116.6117.2717.271,866,200
Jun 24, 202116.6517.1816.6317.0217.021,155,500
Jun 23, 202116.6316.8416.4916.6716.67631,700
Jun 22, 202116.8016.9716.5016.6716.67675,700
Jun 21, 202117.0217.2116.6516.8616.86820,700
Jun 18, 202117.0817.2816.9317.0017.001,421,700
Jun 17, 202117.2117.4717.0117.2417.24662,500
Jun 16, 202117.7917.9817.2417.3617.36850,200
Jun 15, 202117.6617.8017.3617.7517.75780,800
Jun 14, 202117.7218.1317.5717.6817.68831,500
Jun 11, 202117.8517.8717.4317.6117.61673,400
Jun 10, 202116.8317.9316.6817.8417.841,327,100
Jun 09, 202116.6817.1716.5916.8116.811,049,000
Jun 08, 202116.6116.9416.4216.5216.521,360,700
Jun 07, 202116.9717.0715.9716.5416.542,373,500
Jun 04, 202117.8617.9617.0917.1317.131,076,600
Jun 03, 202117.8018.1017.6717.8717.87565,200
Jun 02, 202118.1318.3517.7517.8917.89679,300
Jun 01, 202118.1218.2217.7518.0818.08635,300
May 28, 202118.0018.3717.9018.0718.07528,200
May 27, 202117.9818.2317.6017.9617.96652,700
May 26, 202117.5718.0917.4218.0418.04562,400
May 25, 202117.7817.8317.5117.5717.57504,100
May 24, 202118.1018.2517.7317.8217.82691,200
May 21, 202118.3518.4918.0118.0218.02600,800
May 20, 202118.1918.6517.9818.1518.151,100,600
May 19, 202117.8818.4917.5918.4618.46964,900
May 18, 202117.9118.3817.7118.1318.13891,000
May 17, 202118.7918.9917.9518.1918.191,083,700
May 14, 202118.9419.1818.5918.9818.98555,500
May 13, 202118.5718.9918.3518.8618.86939,500
May 12, 202119.3119.5618.5118.5718.57864,600
May 11, 202119.1819.9119.1319.2919.29909,600
May 10, 202120.1720.2519.5619.7319.73976,000
May 07, 202118.3420.2318.3120.1020.102,918,400
May 06, 202118.5518.7518.2518.5218.521,443,800
May 05, 202118.7618.9518.4018.6818.68736,600
May 04, 202119.5819.6518.7618.8018.80792,300
May 03, 202119.8319.9019.0519.6619.661,052,500
Apr 30, 202119.9320.1819.5719.6119.61695,200
Apr 29, 202120.2020.2819.8420.0920.09719,000
Apr 28, 202120.0920.6619.9920.2520.25640,900
Apr 27, 202120.5720.5719.8620.0920.09543,200
Apr 26, 202119.6520.4419.6420.3920.39553,600
Apr 23, 202120.1720.5319.6219.6819.68786,100
Apr 22, 202119.7320.4419.4620.1020.10761,200
Apr 21, 202118.7619.8018.6719.7319.73888,500
Apr 20, 202118.8219.2418.6818.8118.81579,100
Apr 19, 202118.9419.4218.5218.8018.80787,900
Apr 16, 202119.3319.5318.8419.0019.001,681,700
Apr 15, 202119.1619.7919.1619.3619.36886,600
Apr 14, 202118.8420.0018.7719.1419.141,053,100
Apr 13, 202118.8118.9518.3018.6918.69642,300
Apr 12, 202118.5519.0018.1418.6818.68645,400
Apr 09, 202119.1319.1318.4918.6318.63836,100
Apr 08, 202119.7120.0119.1319.2419.24777,600
Apr 07, 202119.9420.0919.5519.6219.62632,200
Apr 06, 202120.5120.6720.0320.2520.25697,400
Apr 05, 202120.5420.9019.7920.0820.08480,200
Apr 01, 202120.2120.8919.7820.4020.40791,400
Mar 31, 202119.6220.3219.4820.0020.001,197,100
Mar 30, 202119.4919.8518.8819.5119.51743,000
Mar 29, 202119.8520.2219.5319.5719.57529,300
Mar 26, 202120.3220.9019.4419.9919.99608,200
Mar 25, 202119.7020.5919.5920.3320.33880,900
Mar 24, 202120.7020.8019.7019.7919.79736,200
Mar 23, 202121.8722.1920.3220.6320.631,068,400
Mar 22, 202121.5322.6221.4722.3822.38725,700
Mar 19, 202122.2622.6721.5921.6721.671,772,700
Mar 18, 202123.1023.5021.9922.1022.10819,800
Mar 17, 202121.8423.1421.7823.0823.08984,100
Mar 16, 202122.7322.8921.6322.0122.01829,800
Mar 15, 202122.8622.9422.1622.5022.50720,700
Mar 12, 202122.5522.9121.9122.8222.82601,100
Mar 11, 202122.3922.7321.7822.5922.59578,800
Mar 10, 202122.3822.7321.6722.1022.10653,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...