Nektar Therapeutics (NKTR)
NASDAQ: NKTR · Real-Time Price · USD
83.81
-2.92 (-3.37%)
At close: Apr 28, 2026, 4:00 PM EDT
84.60
+0.79 (0.94%)
After-hours: Apr 28, 2026, 6:10 PM EDT
Nektar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.79 | 88.00 | 82.72 | 83.78 | 83.78 | -3.41% | 1,198,133 |
| Apr 27, 2026 | 91.87 | 94.32 | 85.28 | 86.74 | 86.74 | -5.39% | 1,599,070 |
| Apr 24, 2026 | 91.88 | 92.24 | 88.69 | 91.68 | 91.68 | 0.46% | 921,341 |
| Apr 23, 2026 | 93.59 | 95.21 | 87.37 | 91.26 | 91.26 | -2.08% | 2,157,741 |
| Apr 22, 2026 | 95.43 | 98.49 | 93.00 | 93.20 | 93.20 | -5.05% | 3,621,544 |
| Apr 21, 2026 | 103.00 | 106.42 | 96.23 | 98.16 | 98.16 | -2.18% | 1,602,213 |
| 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 |
| 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 |