Nektar Therapeutics (NKTR)
NASDAQ: NKTR · Real-Time Price · USD
25.76
-3.92 (-13.21%)
At close: Jun 27, 2025, 4:00 PM
25.88
+0.12 (0.47%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Nektar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.21 | 29.26 | 25.30 | 25.76 | 25.76 | -13.21% | 4,767,559 |
| Jun 26, 2025 | 31.15 | 33.81 | 27.10 | 29.68 | 29.68 | 1.92% | 7,039,782 |
| Jun 25, 2025 | 24.88 | 37.38 | 23.33 | 29.12 | 29.12 | 19.10% | 26,108,100 |
| Jun 24, 2025 | 19.92 | 27.68 | 16.56 | 24.45 | 24.45 | 156.29% | 36,546,085 |
| Jun 23, 2025 | 8.36 | 9.75 | 8.35 | 9.54 | 9.54 | 12.10% | 1,527,004 |
| Jun 20, 2025 | 8.39 | 8.86 | 8.27 | 8.51 | 8.51 | -1.16% | 371,504 |
| Jun 18, 2025 | 8.67 | 9.27 | 8.37 | 8.61 | 8.61 | -1.37% | 449,782 |
| Jun 17, 2025 | 9.17 | 9.71 | 8.63 | 8.73 | 8.73 | -5.62% | 382,658 |
| Jun 16, 2025 | 8.56 | 9.59 | 7.99 | 9.25 | 9.25 | 7.68% | 889,507 |
| Jun 13, 2025 | 8.42 | 9.13 | 8.22 | 8.59 | 8.59 | -1.94% | 441,319 |
| Jun 12, 2025 | 9.54 | 9.54 | 8.75 | 8.76 | 8.76 | -8.27% | 454,819 |
| Jun 11, 2025 | 11.25 | 11.40 | 9.31 | 9.55 | 9.55 | -15.86% | 501,755 |
| Jun 10, 2025 | 8.81 | 11.65 | 8.18 | 11.35 | 11.35 | 29.12% | 1,423,936 |
| Jun 9, 2025 | 10.34 | 11.02 | 8.76 | 8.79 | 8.79 | -12.01% | 736,208 |
| Jun 6, 2025 | 10.30 | 10.41 | 9.89 | 9.99 | 9.99 | -1.30% | 136,521 |
| Jun 5, 2025 | 10.45 | 10.58 | 9.56 | 10.12 | 10.12 | -9.58% | 254,632 |
| Jun 4, 2025 | 11.35 | 11.70 | 10.80 | 11.19 | 11.20 | -0.43% | 91,455 |
| Jun 3, 2025 | 11.90 | 12.45 | 11.10 | 11.24 | 11.24 | -5.89% | 163,677 |
| Jun 2, 2025 | 11.10 | 12.30 | 10.50 | 11.95 | 11.95 | 9.93% | 158,097 |
| May 30, 2025 | 11.10 | 11.25 | 10.09 | 10.87 | 10.87 | -2.02% | 145,230 |
| May 29, 2025 | 10.65 | 11.10 | 10.20 | 11.09 | 11.09 | 5.74% | 125,987 |
| May 28, 2025 | 9.90 | 10.56 | 9.53 | 10.49 | 10.49 | 3.68% | 94,718 |
| May 27, 2025 | 10.28 | 10.28 | 9.48 | 10.12 | 10.12 | 3.12% | 89,377 |
| May 23, 2025 | 9.47 | 9.81 | 9.32 | 9.81 | 9.81 | -0.90% | 70,092 |
| May 22, 2025 | 9.30 | 9.90 | 9.15 | 9.90 | 9.90 | 4.35% | 71,358 |
| May 21, 2025 | 10.31 | 10.32 | 9.30 | 9.49 | 9.49 | -7.95% | 157,107 |
| May 20, 2025 | 10.22 | 10.49 | 9.90 | 10.31 | 10.31 | -1.14% | 109,624 |
| May 19, 2025 | 9.92 | 10.43 | 9.75 | 10.43 | 10.43 | 1.46% | 75,162 |
| May 16, 2025 | 10.26 | 10.65 | 9.83 | 10.28 | 10.28 | 0.74% | 95,758 |
| May 15, 2025 | 10.62 | 10.62 | 9.56 | 10.20 | 10.20 | -4.90% | 125,957 |
| May 14, 2025 | 10.50 | 10.95 | 10.39 | 10.73 | 10.73 | 0.70% | 88,502 |
| May 13, 2025 | 10.61 | 11.05 | 9.90 | 10.65 | 10.65 | -0.67% | 203,338 |
| May 12, 2025 | 9.30 | 10.97 | 9.15 | 10.72 | 10.72 | 21.43% | 243,128 |
| May 9, 2025 | 8.97 | 9.50 | 8.63 | 8.83 | 8.83 | -4.88% | 128,250 |
| May 8, 2025 | 9.15 | 9.49 | 8.55 | 9.28 | 9.28 | 2.19% | 220,216 |
| May 7, 2025 | 9.65 | 9.65 | 8.92 | 9.08 | 9.08 | -5.67% | 189,031 |
| May 6, 2025 | 10.01 | 10.35 | 9.51 | 9.63 | 9.63 | -6.58% | 99,661 |
| May 5, 2025 | 11.10 | 11.42 | 10.20 | 10.31 | 10.31 | -8.62% | 114,575 |
| May 2, 2025 | 11.83 | 12.00 | 11.10 | 11.28 | 11.28 | -3.60% | 93,324 |
| May 1, 2025 | 12.00 | 12.25 | 11.11 | 11.70 | 11.70 | -1.94% | 115,737 |
| Apr 30, 2025 | 11.25 | 12.37 | 10.80 | 11.93 | 11.93 | 7.40% | 161,024 |
| Apr 29, 2025 | 11.25 | 11.55 | 10.73 | 11.11 | 11.11 | -2.00% | 63,416 |
| Apr 28, 2025 | 11.90 | 12.00 | 10.65 | 11.34 | 11.34 | -2.49% | 121,030 |
| Apr 25, 2025 | 11.30 | 12.17 | 11.11 | 11.63 | 11.63 | 4.98% | 210,904 |
| Apr 24, 2025 | 10.39 | 11.25 | 10.39 | 11.07 | 11.08 | 7.65% | 137,793 |
| Apr 23, 2025 | 10.20 | 10.61 | 10.07 | 10.29 | 10.29 | 3.28% | 83,194 |
| Apr 22, 2025 | 9.45 | 10.04 | 9.38 | 9.96 | 9.96 | 6.09% | 72,196 |
| Apr 21, 2025 | 9.45 | 9.75 | 9.17 | 9.39 | 9.39 | -1.66% | 86,634 |
| Apr 17, 2025 | 9.00 | 9.85 | 9.00 | 9.55 | 9.55 | 4.88% | 133,023 |
| Apr 16, 2025 | 9.30 | 10.02 | 8.89 | 9.10 | 9.10 | -4.84% | 150,929 |