Nektar Therapeutics (NKTR)
NASDAQ: NKTR · Real-Time Price · USD
63.65
+1.62 (2.61%)
At close: Jun 26, 2026, 4:00 PM EDT
64.00
+0.35 (0.55%)
After-hours: Jun 26, 2026, 6:10 PM EDT
Nektar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 61.52 | 64.34 | 61.29 | 63.65 | 63.65 | 2.61% | 6,020,189 |
| Jun 25, 2026 | 65.04 | 65.04 | 61.45 | 62.03 | 62.03 | -4.33% | 935,048 |
| Jun 24, 2026 | 67.00 | 67.96 | 63.91 | 64.84 | 64.84 | -2.77% | 893,476 |
| Jun 23, 2026 | 64.10 | 67.79 | 64.10 | 66.69 | 66.69 | 1.51% | 796,934 |
| Jun 22, 2026 | 62.30 | 66.60 | 62.30 | 65.70 | 65.70 | 7.74% | 1,401,773 |
| Jun 18, 2026 | 60.60 | 61.82 | 59.31 | 60.98 | 60.98 | 0.10% | 909,591 |
| Jun 17, 2026 | 60.27 | 62.43 | 60.14 | 60.92 | 60.92 | 1.08% | 676,731 |
| Jun 16, 2026 | 60.96 | 61.15 | 59.10 | 60.27 | 60.27 | -1.43% | 725,568 |
| Jun 15, 2026 | 60.27 | 61.51 | 59.84 | 61.15 | 61.15 | 2.97% | 674,246 |
| Jun 12, 2026 | 58.88 | 60.75 | 58.88 | 59.38 | 59.38 | 0.29% | 534,202 |
| Jun 11, 2026 | 57.44 | 60.26 | 56.49 | 59.21 | 59.21 | 4.28% | 794,827 |
| Jun 10, 2026 | 56.01 | 58.47 | 55.31 | 56.78 | 56.78 | 0.98% | 874,079 |
| Jun 9, 2026 | 57.00 | 58.85 | 54.13 | 56.23 | 56.23 | -0.69% | 1,173,423 |
| Jun 8, 2026 | 57.20 | 58.00 | 55.36 | 56.62 | 56.62 | -1.22% | 1,000,137 |
| Jun 5, 2026 | 59.24 | 60.00 | 56.81 | 57.32 | 57.32 | -3.36% | 1,033,669 |
| Jun 4, 2026 | 59.04 | 61.00 | 58.20 | 59.31 | 59.31 | 0.14% | 1,136,358 |
| Jun 3, 2026 | 58.51 | 60.08 | 58.16 | 59.23 | 59.23 | 1.14% | 920,853 |
| Jun 2, 2026 | 62.30 | 63.00 | 57.83 | 58.56 | 58.56 | -8.30% | 2,151,365 |
| Jun 1, 2026 | 64.51 | 64.88 | 63.00 | 63.86 | 63.86 | -1.57% | 871,046 |
| May 29, 2026 | 64.98 | 65.48 | 63.25 | 64.88 | 64.88 | -0.20% | 973,386 |
| May 28, 2026 | 65.49 | 65.74 | 64.16 | 65.01 | 65.01 | -0.60% | 671,280 |
| May 27, 2026 | 66.33 | 66.80 | 62.76 | 65.40 | 65.40 | -0.24% | 1,412,095 |
| May 26, 2026 | 66.75 | 67.53 | 65.27 | 65.56 | 65.56 | -1.58% | 880,077 |
| May 22, 2026 | 68.00 | 69.22 | 66.44 | 66.61 | 66.61 | -2.87% | 548,015 |
| May 21, 2026 | 69.29 | 69.85 | 68.07 | 68.58 | 68.58 | -1.31% | 585,436 |
| May 20, 2026 | 68.72 | 69.83 | 67.91 | 69.49 | 69.49 | 2.83% | 744,168 |
| May 19, 2026 | 68.43 | 68.43 | 64.90 | 67.58 | 67.58 | -1.24% | 883,475 |
| May 18, 2026 | 70.63 | 71.00 | 66.31 | 68.43 | 68.43 | -3.10% | 1,234,630 |
| May 15, 2026 | 73.51 | 73.81 | 69.38 | 70.62 | 70.62 | -4.99% | 1,272,965 |
| May 14, 2026 | 75.50 | 76.24 | 73.13 | 74.33 | 74.33 | -2.13% | 788,732 |
| May 13, 2026 | 78.82 | 78.82 | 75.78 | 75.95 | 75.95 | -3.16% | 687,023 |
| May 12, 2026 | 78.38 | 79.25 | 76.59 | 78.43 | 78.43 | -0.37% | 774,310 |
| May 11, 2026 | 79.65 | 80.95 | 76.61 | 78.72 | 78.72 | -3.87% | 1,748,077 |
| May 8, 2026 | 84.94 | 84.94 | 80.91 | 81.89 | 81.89 | -1.78% | 722,769 |
| May 7, 2026 | 85.00 | 85.82 | 81.82 | 83.37 | 83.37 | -2.02% | 764,697 |
| May 6, 2026 | 85.00 | 86.33 | 83.66 | 85.09 | 85.09 | 1.11% | 568,023 |
| May 5, 2026 | 86.45 | 87.57 | 83.63 | 84.16 | 84.16 | -3.14% | 799,170 |
| May 4, 2026 | 86.00 | 88.10 | 85.11 | 86.89 | 86.89 | 0.50% | 547,902 |
| May 1, 2026 | 85.31 | 87.58 | 84.29 | 86.46 | 86.46 | 1.67% | 690,055 |
| Apr 30, 2026 | 83.20 | 85.77 | 82.15 | 85.04 | 85.04 | 2.21% | 764,011 |
| Apr 29, 2026 | 84.19 | 85.00 | 81.30 | 83.20 | 83.20 | -0.73% | 851,435 |
| Apr 28, 2026 | 85.79 | 88.00 | 82.72 | 83.81 | 83.81 | -3.37% | 1,198,623 |
| Apr 27, 2026 | 91.87 | 94.32 | 85.28 | 86.74 | 86.74 | -5.39% | 1,606,550 |
| Apr 24, 2026 | 91.88 | 92.24 | 88.69 | 91.68 | 91.68 | 0.46% | 922,281 |
| Apr 23, 2026 | 93.59 | 95.21 | 87.37 | 91.26 | 91.26 | -2.08% | 2,161,482 |
| Apr 22, 2026 | 95.43 | 98.49 | 93.00 | 93.20 | 93.20 | -5.05% | 3,653,787 |
| Apr 21, 2026 | 103.00 | 106.42 | 96.23 | 98.16 | 98.16 | -2.18% | 1,602,482 |
| Apr 20, 2026 | 97.48 | 109.00 | 95.40 | 100.35 | 100.35 | 18.25% | 4,852,252 |
| Apr 17, 2026 | 85.00 | 86.95 | 84.10 | 84.86 | 84.86 | 1.04% | 509,962 |
| Apr 16, 2026 | 83.26 | 84.63 | 80.54 | 83.99 | 83.99 | 0.93% | 668,627 |
| Apr 15, 2026 | 81.76 | 83.76 | 81.40 | 83.22 | 83.22 | 2.41% | 532,556 |
| Apr 14, 2026 | 80.65 | 81.43 | 78.12 | 81.26 | 81.26 | 1.01% | 524,247 |
| Apr 13, 2026 | 77.02 | 81.25 | 77.02 | 80.45 | 80.45 | 3.81% | 880,177 |
| Apr 10, 2026 | 78.36 | 78.95 | 76.51 | 77.50 | 77.50 | -0.45% | 446,234 |
| Apr 9, 2026 | 74.95 | 77.99 | 74.79 | 77.85 | 77.85 | 3.69% | 456,475 |
| Apr 8, 2026 | 77.90 | 78.73 | 73.35 | 75.08 | 75.08 | -1.52% | 756,140 |
| Apr 7, 2026 | 74.26 | 77.02 | 73.00 | 76.24 | 76.24 | 2.03% | 483,934 |
| Apr 6, 2026 | 76.38 | 77.74 | 73.58 | 74.72 | 74.72 | -2.95% | 451,790 |
| Apr 2, 2026 | 73.55 | 78.00 | 73.04 | 76.99 | 76.99 | 1.69% | 552,912 |
| Apr 1, 2026 | 73.08 | 78.81 | 72.11 | 75.71 | 75.71 | 5.23% | 1,301,705 |
| Mar 31, 2026 | 66.86 | 72.83 | 64.21 | 71.95 | 71.95 | 10.27% | 1,680,688 |
| Mar 30, 2026 | 69.05 | 70.01 | 64.10 | 65.25 | 65.25 | -4.97% | 1,105,149 |
| Mar 27, 2026 | 71.05 | 71.68 | 67.63 | 68.66 | 68.66 | -3.25% | 736,183 |
| Mar 26, 2026 | 71.02 | 72.00 | 69.38 | 70.97 | 70.97 | -1.54% | 912,019 |
| Mar 25, 2026 | 73.65 | 77.97 | 70.86 | 72.08 | 72.08 | -1.21% | 1,022,215 |
| Mar 24, 2026 | 73.59 | 73.93 | 70.67 | 72.96 | 72.96 | -1.86% | 688,418 |
| Mar 23, 2026 | 73.00 | 74.48 | 71.94 | 74.34 | 74.34 | 2.94% | 699,972 |
| Mar 20, 2026 | 74.90 | 75.48 | 70.78 | 72.22 | 72.22 | -3.50% | 837,535 |
| Mar 19, 2026 | 73.05 | 76.65 | 71.64 | 74.84 | 74.84 | 2.27% | 572,512 |
| Mar 18, 2026 | 74.57 | 76.00 | 73.18 | 73.18 | 73.18 | -2.50% | 581,110 |
| Mar 17, 2026 | 73.42 | 75.80 | 72.59 | 75.06 | 75.06 | 3.94% | 763,693 |
| Mar 16, 2026 | 75.38 | 75.46 | 71.33 | 72.21 | 72.21 | -1.42% | 758,747 |
| Mar 13, 2026 | 72.64 | 77.00 | 70.00 | 73.25 | 73.25 | 4.11% | 1,364,377 |
| Mar 12, 2026 | 72.49 | 72.49 | 68.90 | 70.36 | 70.36 | -4.05% | 970,598 |
| Mar 11, 2026 | 72.07 | 73.41 | 70.65 | 73.33 | 73.33 | 1.75% | 580,582 |
| Mar 10, 2026 | 69.15 | 72.49 | 68.50 | 72.07 | 72.07 | 4.22% | 577,892 |
| Mar 9, 2026 | 68.75 | 69.49 | 62.50 | 69.15 | 69.15 | -2.19% | 1,435,591 |
| Mar 6, 2026 | 71.92 | 72.98 | 70.50 | 70.70 | 70.70 | -2.42% | 736,628 |
| Mar 5, 2026 | 71.10 | 75.21 | 70.78 | 72.45 | 72.45 | 1.88% | 758,131 |
| Mar 4, 2026 | 69.00 | 72.98 | 68.00 | 71.11 | 71.11 | 4.40% | 1,025,632 |
| Mar 3, 2026 | 68.40 | 70.77 | 66.50 | 68.11 | 68.11 | -0.37% | 1,509,038 |
| Mar 2, 2026 | 68.14 | 69.56 | 67.00 | 68.36 | 68.36 | -0.90% | 884,751 |
| Feb 27, 2026 | 65.10 | 69.29 | 64.78 | 68.98 | 68.98 | 4.67% | 1,069,336 |
| Feb 26, 2026 | 70.00 | 70.99 | 64.50 | 65.90 | 65.90 | -6.35% | 1,442,400 |
| Feb 25, 2026 | 68.35 | 71.94 | 68.35 | 70.37 | 70.37 | 2.85% | 941,254 |
| Feb 24, 2026 | 73.88 | 73.88 | 68.20 | 68.42 | 68.42 | -7.06% | 1,775,949 |
| Feb 23, 2026 | 73.50 | 75.67 | 70.66 | 73.62 | 73.62 | -0.15% | 979,837 |
| Feb 20, 2026 | 73.99 | 74.83 | 71.50 | 73.73 | 73.73 | -0.18% | 1,001,018 |
| 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 |