Nektar Therapeutics (NKTR)
NASDAQ: NKTR · Real-Time Price · USD
56.90
-0.79 (-1.37%)
At close: Dec 5, 2025, 4:00 PM EST
56.96
+0.06 (0.11%)
After-hours: Dec 5, 2025, 7:35 PM EST
Nektar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.99 | 58.10 | 55.67 | 56.90 | 56.90 | -1.37% | 342,873 |
| Dec 4, 2025 | 56.90 | 57.86 | 54.75 | 57.69 | 57.69 | 0.98% | 475,950 |
| Dec 3, 2025 | 55.00 | 57.37 | 53.55 | 57.13 | 57.13 | 4.16% | 702,319 |
| Dec 2, 2025 | 61.11 | 61.40 | 54.65 | 54.85 | 54.85 | -10.24% | 658,412 |
| Dec 1, 2025 | 64.01 | 64.31 | 59.95 | 61.11 | 61.11 | -6.29% | 477,780 |
| Nov 28, 2025 | 66.41 | 66.86 | 64.25 | 65.21 | 65.21 | -0.73% | 306,531 |
| Nov 26, 2025 | 63.10 | 66.60 | 60.35 | 65.69 | 65.69 | 8.85% | 862,459 |
| Nov 25, 2025 | 58.64 | 61.00 | 58.01 | 60.35 | 60.35 | 2.92% | 502,048 |
| Nov 24, 2025 | 55.08 | 59.29 | 55.08 | 58.64 | 58.64 | 8.03% | 944,411 |
| Nov 21, 2025 | 55.30 | 56.50 | 53.29 | 54.28 | 54.28 | -1.51% | 646,516 |
| Nov 20, 2025 | 60.99 | 61.41 | 55.05 | 55.11 | 55.11 | -8.68% | 735,732 |
| Nov 19, 2025 | 59.17 | 61.81 | 58.27 | 60.35 | 60.35 | 1.99% | 636,248 |
| Nov 18, 2025 | 59.19 | 60.35 | 57.12 | 59.17 | 59.17 | -0.69% | 415,597 |
| Nov 17, 2025 | 57.81 | 60.80 | 57.05 | 59.58 | 59.58 | 5.12% | 614,769 |
| Nov 14, 2025 | 53.01 | 57.80 | 52.50 | 56.68 | 56.68 | 5.06% | 674,958 |
| Nov 13, 2025 | 55.90 | 55.90 | 52.88 | 53.95 | 53.95 | -6.45% | 771,753 |
| Nov 12, 2025 | 58.71 | 59.18 | 56.25 | 57.67 | 57.67 | -2.68% | 699,389 |
| Nov 11, 2025 | 57.01 | 59.38 | 56.70 | 59.26 | 59.26 | 2.23% | 716,798 |
| Nov 10, 2025 | 56.72 | 58.61 | 54.59 | 57.97 | 57.97 | 3.57% | 687,438 |
| Nov 7, 2025 | 56.00 | 57.99 | 55.01 | 55.97 | 55.97 | 1.54% | 859,385 |
| Nov 6, 2025 | 54.05 | 57.41 | 53.60 | 55.12 | 55.12 | 1.58% | 883,952 |
| Nov 5, 2025 | 55.99 | 57.02 | 53.91 | 54.26 | 54.26 | -3.14% | 685,786 |
| Nov 4, 2025 | 57.11 | 58.51 | 55.69 | 56.02 | 56.02 | -6.51% | 718,908 |
| Nov 3, 2025 | 62.40 | 63.99 | 57.33 | 59.92 | 59.92 | -7.72% | 955,175 |
| Oct 31, 2025 | 62.79 | 66.92 | 61.50 | 64.93 | 64.93 | 3.39% | 772,513 |
| Oct 30, 2025 | 59.01 | 63.88 | 59.01 | 62.80 | 62.80 | 5.32% | 708,594 |
| Oct 29, 2025 | 60.95 | 61.99 | 59.01 | 59.63 | 59.63 | -2.12% | 364,972 |
| Oct 28, 2025 | 61.66 | 62.09 | 59.55 | 60.92 | 60.92 | -2.64% | 543,055 |
| Oct 27, 2025 | 60.29 | 62.99 | 59.91 | 62.57 | 62.57 | 4.11% | 596,858 |
| Oct 24, 2025 | 63.11 | 64.95 | 59.24 | 60.10 | 60.10 | -5.56% | 1,356,188 |
| Oct 23, 2025 | 62.30 | 65.79 | 61.70 | 63.64 | 63.64 | 3.01% | 1,115,944 |
| Oct 22, 2025 | 59.40 | 62.19 | 57.91 | 61.78 | 61.78 | 4.04% | 696,680 |
| Oct 21, 2025 | 62.00 | 63.19 | 59.07 | 59.38 | 59.38 | -5.73% | 658,804 |
| Oct 20, 2025 | 61.00 | 63.79 | 55.59 | 62.99 | 62.99 | 9.04% | 1,770,711 |
| Oct 17, 2025 | 54.51 | 63.92 | 54.01 | 57.77 | 57.77 | 5.11% | 2,293,078 |
| Oct 16, 2025 | 57.61 | 57.61 | 53.73 | 54.96 | 54.96 | -3.38% | 500,481 |
| Oct 15, 2025 | 57.99 | 58.64 | 55.16 | 56.89 | 56.89 | -0.34% | 943,307 |
| Oct 14, 2025 | 56.21 | 58.29 | 55.50 | 57.08 | 57.08 | -0.56% | 720,091 |
| Oct 13, 2025 | 55.30 | 57.87 | 54.12 | 57.40 | 57.40 | 5.63% | 484,382 |
| Oct 10, 2025 | 55.70 | 56.49 | 52.91 | 54.34 | 54.34 | -2.34% | 533,813 |
| Oct 9, 2025 | 56.32 | 56.57 | 53.75 | 55.64 | 55.64 | -1.63% | 1,122,500 |
| Oct 8, 2025 | 58.90 | 59.64 | 56.26 | 56.56 | 56.56 | -2.48% | 1,011,464 |
| Oct 7, 2025 | 59.84 | 60.40 | 57.47 | 58.00 | 58.00 | -3.22% | 631,544 |
| Oct 6, 2025 | 61.00 | 62.95 | 59.12 | 59.93 | 59.93 | -1.02% | 599,209 |
| Oct 3, 2025 | 61.00 | 61.44 | 57.50 | 60.55 | 60.55 | 0.08% | 776,800 |
| Oct 2, 2025 | 58.80 | 61.79 | 58.17 | 60.50 | 60.50 | 2.80% | 606,268 |
| Oct 1, 2025 | 57.33 | 59.99 | 56.86 | 58.85 | 58.85 | 3.43% | 578,863 |
| Sep 30, 2025 | 58.92 | 59.20 | 56.85 | 56.90 | 56.90 | -3.43% | 1,017,066 |
| Sep 29, 2025 | 58.85 | 60.11 | 56.81 | 58.92 | 58.92 | 0.72% | 1,143,733 |
| Sep 26, 2025 | 55.91 | 59.79 | 55.35 | 58.50 | 58.50 | 5.18% | 1,063,450 |
| Sep 25, 2025 | 59.01 | 59.39 | 55.51 | 55.62 | 55.62 | -7.81% | 961,593 |
| Sep 24, 2025 | 59.82 | 61.15 | 57.58 | 60.33 | 60.33 | 1.22% | 1,876,486 |
| Sep 23, 2025 | 59.10 | 61.06 | 58.12 | 59.60 | 59.60 | 1.21% | 864,559 |
| 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% | 1,876,452 |
| 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% | 1,091,683 |
| 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% | 1,885,060 |
| 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% | 3,509,253 |
| Sep 3, 2025 | 29.28 | 29.50 | 27.87 | 28.55 | 28.55 | -1.84% | 446,556 |
| Sep 2, 2025 | 29.01 | 30.45 | 28.88 | 29.09 | 29.09 | -2.60% | 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% | 1,229,863 |
| 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% | 570,094 |
| 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% | 1,205,081 |
| 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% | 914,793 |
| Aug 7, 2025 | 22.47 | 22.66 | 21.60 | 21.75 | 21.75 | -3.12% | 345,121 |
| Aug 6, 2025 | 22.49 | 22.98 | 22.14 | 22.45 | 22.45 | -0.49% | 431,161 |
| Aug 5, 2025 | 23.01 | 23.30 | 22.50 | 22.56 | 22.56 | -3.05% | 304,852 |
| Aug 4, 2025 | 23.21 | 23.55 | 22.42 | 23.27 | 23.27 | 1.35% | 531,607 |
| Aug 1, 2025 | 21.34 | 23.00 | 21.02 | 22.96 | 22.96 | 5.90% | 505,267 |
| Jul 31, 2025 | 21.88 | 22.46 | 21.56 | 21.68 | 21.68 | -1.77% | 368,328 |
| Jul 30, 2025 | 23.02 | 23.19 | 21.87 | 22.07 | 22.07 | -3.67% | 545,193 |
| Jul 29, 2025 | 24.19 | 24.32 | 22.59 | 22.91 | 22.91 | -3.13% | 917,884 |
| Jul 28, 2025 | 25.33 | 25.50 | 23.50 | 23.65 | 23.65 | -5.40% | 641,462 |
| Jul 25, 2025 | 24.55 | 25.15 | 24.00 | 25.00 | 25.00 | 1.71% | 457,449 |
| Jul 24, 2025 | 25.23 | 25.99 | 24.30 | 24.58 | 24.58 | -1.68% | 745,545 |
| Jul 23, 2025 | 24.90 | 26.35 | 24.53 | 25.00 | 25.00 | 2.12% | 904,711 |
| Jul 22, 2025 | 24.64 | 25.59 | 23.56 | 24.48 | 24.48 | -1.25% | 580,114 |
| Jul 21, 2025 | 24.98 | 25.65 | 24.31 | 24.79 | 24.79 | -0.60% | 598,004 |
| Jul 18, 2025 | 26.62 | 27.72 | 24.51 | 24.94 | 24.94 | -6.49% | 1,102,308 |
| Jul 17, 2025 | 24.14 | 26.89 | 23.45 | 26.67 | 26.67 | 10.48% | 1,311,282 |