Nektar TherapeuticsNKTRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $35.02 | $37.70 | $33.40 | $37.33 | 995,524 |
| 1/29/2026 | $35.65 | $36.20 | $34.82 | $35.23 | 498,036 |
| 1/28/2026 | $37.78 | $38.40 | $35.82 | $35.91 | 809,466 |
| 1/27/2026 | $37.40 | $38.36 | $36.82 | $38.03 | 566,400 |
| 1/26/2026 | $36.77 | $37.50 | $35.95 | $37.18 | 505,737 |
| 1/23/2026 | $37.82 | $39.75 | $36.72 | $37.11 | 1.01M |
| 1/22/2026 | $36.92 | $37.99 | $35.77 | $36.53 | 600,514 |
| 1/21/2026 | $36.07 | $36.99 | $35.08 | $36.92 | 806,043 |
| 1/20/2026 | $36.10 | $36.77 | $35.03 | $36.23 | 759,300 |
| 1/16/2026 | $35.40 | $38.29 | $35.40 | $37.68 | 674,038 |
| 1/15/2026 | $36.16 | $36.39 | $34.34 | $35.36 | 578,859 |
| 1/14/2026 | $35.95 | $37.69 | $35.70 | $36.09 | 609,821 |
| 1/13/2026 | $38.70 | $38.70 | $35.74 | $36.58 | 1.23M |
| 1/12/2026 | $39.71 | $39.71 | $37.35 | $38.77 | 1.20M |
| 1/9/2026 | $41.20 | $41.89 | $39.61 | $39.71 | 734,376 |
| 1/8/2026 | $43.51 | $43.79 | $41.25 | $41.44 | 571,334 |
| 1/7/2026 | $42.94 | $44.98 | $42.58 | $43.51 | 515,800 |
| 1/6/2026 | $44.49 | $45.34 | $42.69 | $42.97 | 474,160 |
| 1/5/2026 | $43.77 | $44.48 | $43.00 | $44.47 | 500,774 |
| 1/2/2026 | $42.49 | $44.27 | $41.51 | $43.42 | 715,616 |
| 12/31/2025 | $41.90 | $42.46 | $41.55 | $42.28 | 900,000 |
| 12/30/2025 | $42.47 | $42.61 | $41.32 | $41.90 | 803,600 |
| 12/29/2025 | $44.01 | $44.40 | $42.25 | $42.73 | 768,580 |
| 12/26/2025 | $43.61 | $44.91 | $43.01 | $44.49 | 406,300 |
| 12/24/2025 | $44.08 | $44.25 | $43.16 | $43.94 | 300,300 |
| 12/23/2025 | $43.16 | $44.55 | $42.95 | $44.46 | 740,378 |
| 12/22/2025 | $46.90 | $46.90 | $43.02 | $43.48 | 1.47M |
| 12/19/2025 | $44.10 | $47.12 | $43.62 | $46.84 | 1.02M |
| 12/18/2025 | $45.57 | $46.89 | $42.62 | $44.00 | 1.11M |
| 12/17/2025 | $50.08 | $51.47 | $44.34 | $45.43 | 2.62M |
| 12/16/2025 | $48.68 | $52.50 | $45.25 | $49.16 | 4.35M |
| 12/15/2025 | $54.01 | $54.20 | $52.01 | $53.30 | 576,300 |
| 12/12/2025 | $51.27 | $56.99 | $51.26 | $54.70 | 705,900 |
| 12/11/2025 | $57.33 | $57.90 | $51.04 | $51.12 | 914,334 |
| 12/10/2025 | $58.17 | $58.99 | $56.70 | $57.74 | 697,138 |
| 12/9/2025 | $57.08 | $59.23 | $56.01 | $58.78 | 367,421 |
| 12/8/2025 | $57.83 | $58.94 | $56.54 | $57.28 | 406,625 |
| 12/5/2025 | $57.99 | $58.10 | $55.67 | $56.90 | 343,100 |
| 12/4/2025 | $56.90 | $57.86 | $54.75 | $57.69 | 476,097 |
| 12/3/2025 | $55.00 | $57.37 | $53.55 | $57.13 | 702,508 |
| 12/2/2025 | $61.11 | $61.40 | $54.65 | $54.85 | 663,600 |
| 12/1/2025 | $64.01 | $64.31 | $59.95 | $61.11 | 666,583 |
| 11/28/2025 | $66.41 | $66.86 | $64.25 | $65.21 | 307,035 |
| 11/26/2025 | $63.10 | $66.60 | $60.35 | $65.69 | 863,171 |
| 11/25/2025 | $58.64 | $61.00 | $58.01 | $60.35 | 502,900 |
| 11/24/2025 | $55.08 | $59.29 | $55.08 | $58.64 | 944,632 |
| 11/21/2025 | $55.30 | $56.50 | $53.29 | $54.28 | 647,700 |
| 11/20/2025 | $60.99 | $61.41 | $55.05 | $55.11 | 736,600 |
| 11/19/2025 | $59.17 | $61.81 | $58.27 | $60.35 | 636,248 |
| 11/18/2025 | $59.19 | $60.35 | $57.12 | $59.17 | 415,597 |
| 11/17/2025 | $57.81 | $60.80 | $57.05 | $59.58 | 614,800 |
| 11/14/2025 | $53.01 | $57.80 | $52.50 | $56.68 | 675,000 |
| 11/13/2025 | $55.90 | $55.90 | $52.88 | $53.95 | 771,800 |
| 11/12/2025 | $58.71 | $59.18 | $56.25 | $57.67 | 699,400 |
| 11/11/2025 | $57.01 | $59.38 | $56.70 | $59.26 | 716,798 |
| 11/10/2025 | $56.72 | $58.61 | $54.59 | $57.97 | 687,438 |
| 11/7/2025 | $56.00 | $57.99 | $55.01 | $55.97 | 859,400 |
| 11/6/2025 | $54.05 | $57.41 | $53.60 | $55.12 | 884,000 |
| 11/5/2025 | $55.99 | $57.02 | $53.91 | $54.26 | 685,800 |
| 11/4/2025 | $57.11 | $58.51 | $55.69 | $56.02 | 718,908 |