Nektar Therapeutics (NKTR)
NASDAQ: NKTR · Real-Time Price · USD
69.22
-1.48 (-2.09%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Nektar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.75 | 69.49 | 62.50 | 69.08 | - | -2.29% | 1,288,352 |
| Mar 6, 2026 | 71.92 | 72.98 | 70.50 | 70.70 | 70.70 | -2.42% | 734,773 |
| Mar 5, 2026 | 71.10 | 75.21 | 70.78 | 72.45 | 72.45 | 1.88% | 757,923 |
| Mar 4, 2026 | 69.00 | 72.98 | 68.00 | 71.11 | 71.11 | 4.40% | 1,011,916 |
| Mar 3, 2026 | 68.40 | 70.77 | 66.50 | 68.11 | 68.11 | -0.37% | 1,422,617 |
| Mar 2, 2026 | 68.14 | 69.56 | 67.00 | 68.36 | 68.36 | -0.90% | 881,327 |
| Feb 27, 2026 | 65.10 | 69.29 | 64.78 | 68.98 | 68.98 | 4.67% | 1,064,289 |
| Feb 26, 2026 | 70.00 | 70.99 | 64.50 | 65.90 | 65.90 | -6.35% | 1,431,072 |
| Feb 25, 2026 | 68.35 | 71.94 | 68.35 | 70.37 | 70.37 | 2.85% | 935,907 |
| Feb 24, 2026 | 73.88 | 73.88 | 68.20 | 68.42 | 68.42 | -7.06% | 1,763,047 |
| Feb 23, 2026 | 73.50 | 75.67 | 70.66 | 73.62 | 73.62 | -0.15% | 973,490 |
| Feb 20, 2026 | 73.99 | 74.83 | 71.50 | 73.73 | 73.73 | -0.18% | 997,873 |
| Feb 19, 2026 | 73.30 | 74.84 | 71.72 | 73.86 | 73.86 | 0.93% | 868,205 |
| Feb 18, 2026 | 73.50 | 74.87 | 71.31 | 73.18 | 73.18 | -0.87% | 917,485 |
| Feb 17, 2026 | 71.44 | 74.89 | 69.85 | 73.82 | 73.82 | 3.49% | 1,142,308 |
| Feb 13, 2026 | 70.48 | 73.37 | 67.70 | 71.33 | 71.33 | 0.46% | 2,271,381 |
| Feb 12, 2026 | 63.33 | 72.31 | 62.00 | 71.00 | 71.00 | 7.01% | 4,793,724 |
| Feb 11, 2026 | 59.00 | 67.94 | 58.95 | 66.35 | 66.35 | 18.48% | 4,266,317 |
| Feb 10, 2026 | 47.15 | 56.76 | 47.05 | 56.00 | 56.00 | 51.07% | 8,721,517 |
| Feb 9, 2026 | 36.88 | 37.66 | 35.60 | 37.07 | 37.07 | 0.71% | 477,428 |
| Feb 6, 2026 | 35.18 | 37.26 | 34.47 | 36.81 | 36.81 | 4.81% | 416,577 |
| Feb 5, 2026 | 37.60 | 38.47 | 34.90 | 35.12 | 35.12 | -6.70% | 723,868 |
| Feb 4, 2026 | 38.44 | 38.93 | 36.13 | 37.64 | 37.64 | -3.13% | 590,426 |
| Feb 3, 2026 | 38.06 | 39.13 | 37.64 | 38.86 | 38.86 | 1.93% | 494,197 |
| Feb 2, 2026 | 37.29 | 39.43 | 37.05 | 38.12 | 38.12 | 2.12% | 591,012 |
| Jan 30, 2026 | 35.02 | 37.70 | 33.40 | 37.33 | 37.33 | 5.96% | 995,524 |
| Jan 29, 2026 | 35.65 | 36.20 | 34.82 | 35.23 | 35.23 | -1.89% | 498,036 |
| Jan 28, 2026 | 37.78 | 38.40 | 35.82 | 35.91 | 35.91 | -5.57% | 809,466 |
| Jan 27, 2026 | 37.40 | 38.36 | 36.82 | 38.03 | 38.03 | 2.29% | 566,374 |
| Jan 26, 2026 | 36.77 | 37.50 | 35.95 | 37.18 | 37.18 | 0.19% | 505,737 |
| Jan 23, 2026 | 37.82 | 39.75 | 36.72 | 37.11 | 37.11 | 1.59% | 1,012,395 |
| Jan 22, 2026 | 36.92 | 37.99 | 35.77 | 36.53 | 36.53 | -1.06% | 600,514 |
| Jan 21, 2026 | 36.07 | 36.99 | 35.08 | 36.92 | 36.92 | 1.90% | 806,043 |
| Jan 20, 2026 | 36.10 | 36.77 | 35.03 | 36.23 | 36.23 | -3.85% | 759,253 |
| Jan 16, 2026 | 35.40 | 38.29 | 35.40 | 37.68 | 37.68 | 6.56% | 674,038 |
| Jan 15, 2026 | 36.16 | 36.39 | 34.34 | 35.36 | 35.36 | -2.02% | 578,859 |
| Jan 14, 2026 | 35.95 | 37.70 | 35.70 | 36.09 | 36.09 | -1.34% | 609,821 |
| Jan 13, 2026 | 38.70 | 38.70 | 35.74 | 36.58 | 36.58 | -5.65% | 1,227,084 |
| Jan 12, 2026 | 39.71 | 39.71 | 37.35 | 38.77 | 38.77 | -2.37% | 1,197,851 |
| Jan 9, 2026 | 41.20 | 41.89 | 39.61 | 39.71 | 39.71 | -4.17% | 734,376 |
| Jan 8, 2026 | 43.51 | 43.79 | 41.25 | 41.44 | 41.44 | -4.76% | 571,334 |
| Jan 7, 2026 | 42.94 | 44.98 | 42.58 | 43.51 | 43.51 | 1.26% | 515,794 |
| Jan 6, 2026 | 44.49 | 45.34 | 42.69 | 42.97 | 42.97 | -3.37% | 474,160 |
| Jan 5, 2026 | 43.77 | 44.48 | 43.00 | 44.47 | 44.47 | 2.42% | 500,774 |
| Jan 2, 2026 | 42.49 | 44.27 | 41.51 | 43.42 | 43.42 | 2.70% | 715,616 |
| Dec 31, 2025 | 41.90 | 42.46 | 41.55 | 42.28 | 42.28 | 0.91% | 899,959 |
| Dec 30, 2025 | 42.47 | 42.61 | 41.32 | 41.90 | 41.90 | -1.94% | 803,555 |
| Dec 29, 2025 | 44.01 | 44.40 | 42.25 | 42.73 | 42.73 | -3.96% | 768,580 |
| Dec 26, 2025 | 43.61 | 44.91 | 43.01 | 44.49 | 44.49 | 1.25% | 406,258 |
| Dec 24, 2025 | 44.08 | 44.25 | 43.16 | 43.94 | 43.94 | -1.17% | 300,286 |
| Dec 23, 2025 | 43.16 | 44.55 | 42.95 | 44.46 | 44.46 | 2.25% | 740,378 |
| Dec 22, 2025 | 46.90 | 46.90 | 43.02 | 43.48 | 43.48 | -7.17% | 1,468,809 |
| Dec 19, 2025 | 44.10 | 47.12 | 43.62 | 46.84 | 46.84 | 6.45% | 1,020,977 |
| Dec 18, 2025 | 45.57 | 46.89 | 42.62 | 44.00 | 44.00 | -3.15% | 1,110,740 |
| Dec 17, 2025 | 50.08 | 51.47 | 44.34 | 45.43 | 45.43 | -7.59% | 2,621,431 |
| Dec 16, 2025 | 48.68 | 52.50 | 45.25 | 49.16 | 49.16 | -7.77% | 4,348,056 |
| Dec 15, 2025 | 54.01 | 54.20 | 52.01 | 53.30 | 53.30 | -2.56% | 576,287 |
| Dec 12, 2025 | 51.27 | 56.99 | 51.26 | 54.70 | 54.70 | 7.00% | 705,875 |
| Dec 11, 2025 | 57.33 | 57.90 | 51.04 | 51.12 | 51.12 | -11.47% | 914,334 |
| Dec 10, 2025 | 58.17 | 58.99 | 56.70 | 57.74 | 57.74 | -1.77% | 697,138 |
| Dec 9, 2025 | 57.08 | 59.23 | 56.01 | 58.78 | 58.78 | 2.62% | 367,421 |
| Dec 8, 2025 | 57.83 | 58.94 | 56.54 | 57.28 | 57.28 | 0.67% | 406,625 |
| Dec 5, 2025 | 57.99 | 58.10 | 55.67 | 56.90 | 56.90 | -1.37% | 343,081 |
| Dec 4, 2025 | 56.90 | 57.86 | 54.75 | 57.69 | 57.69 | 0.98% | 476,097 |
| Dec 3, 2025 | 55.00 | 57.37 | 53.55 | 57.13 | 57.13 | 4.16% | 702,508 |
| Dec 2, 2025 | 61.11 | 61.40 | 54.65 | 54.85 | 54.85 | -10.24% | 663,552 |
| Dec 1, 2025 | 64.01 | 64.31 | 59.95 | 61.11 | 61.11 | -6.29% | 666,583 |
| Nov 28, 2025 | 66.41 | 66.86 | 64.25 | 65.21 | 65.21 | -0.73% | 307,035 |
| Nov 26, 2025 | 63.10 | 66.60 | 60.35 | 65.69 | 65.69 | 8.85% | 863,171 |
| Nov 25, 2025 | 58.64 | 61.00 | 58.01 | 60.35 | 60.35 | 2.92% | 502,872 |
| Nov 24, 2025 | 55.08 | 59.29 | 55.08 | 58.64 | 58.64 | 8.03% | 944,632 |
| Nov 21, 2025 | 55.30 | 56.50 | 53.29 | 54.28 | 54.28 | -1.51% | 647,687 |
| Nov 20, 2025 | 60.99 | 61.41 | 55.05 | 55.11 | 55.11 | -8.68% | 736,593 |
| 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 |