NASDAQ : NKTR
Nektar Therapeutics — Price history
Healthcare · Biotechnology · United States
Last price 39.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nektar Therapeutics (NKTR) closed at 38.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 39 | 39.3 | 38 | 38.87 | 600,972 | -0.79% |
| 2026-10-29 | 38.35 | 39.89 | 38.35 | 39.18 | 490,299 | +1.63% |
| 2026-10-28 | 37.75 | 38.6 | 37.49 | 38.55 | 405,242 | +1.53% |
| 2026-10-27 | 37.52 | 38.4 | 37.045 | 37.97 | 568,313 | +1.39% |
| 2026-10-26 | 37.18 | 37.915 | 36.935 | 37.45 | 532,602 | +0.62% |
| 2026-10-23 | 37.87 | 38.16 | 36.665 | 37.22 | 469,619 | -3.70% |
| 2026-10-22 | 38.01 | 38.795 | 36.995 | 38.65 | 1,022,166 | +0.99% |
| 2026-10-21 | 39.09 | 40.35 | 38.25 | 38.27 | 619,432 | -2.42% |
| 2026-10-20 | 36.99 | 39.25 | 36.5 | 39.22 | 1,057,590 | +7.04% |
| 2026-10-19 | 36 | 36.79 | 35.635 | 36.64 | 831,535 | +2.40% |
| 2026-10-16 | 38.05 | 38.05 | 35.61 | 35.78 | 784,295 | -5.14% |
| 2026-10-15 | 37.15 | 38.74 | 36.94 | 37.72 | 684,249 | +2.25% |
| 2026-10-14 | 37.5 | 37.75 | 36.56 | 36.89 | 1,002,708 | -2.72% |
| 2026-10-13 | 39.79 | 39.83 | 37.75 | 37.92 | 2,044,401 | -4.82% |
| 2026-10-12 | 40.93 | 40.975 | 39.26 | 39.84 | 1,048,221 | -3.23% |
| 2026-10-09 | 40.38 | 42.38 | 40.33 | 41.17 | 1,174,741 | +0.91% |
| 2026-10-08 | 39.89 | 41.14 | 39.01 | 40.8 | 1,749,656 | +1.34% |
| 2026-10-07 | 39.22 | 40.35 | 38.445 | 40.26 | 1,510,549 | +0.88% |
| 2026-10-06 | 42.44 | 42.44 | 39.34 | 39.91 | 1,957,185 | -5.47% |
| 2026-10-05 | 43.5 | 43.5 | 41.35 | 42.22 | 2,029,306 | -3.12% |
| 2026-10-02 | 47.09 | 47.13 | 43.51 | 43.58 | 2,923,413 | -7.26% |
| 2026-10-01 | 55.405 | 56.69 | 46.29 | 46.99 | 6,271,722 | -22.39% |
| 2026-09-30 | 59.96 | 62.4 | 58.91 | 60.545 | 1,210,000 | +2.20% |
| 2026-09-29 | 60.14 | 60.75 | 57.69 | 59.24 | 1,816,418 | -1.92% |
| 2026-09-28 | 57 | 61.4 | 56.4 | 60.4 | 1,376,161 | +5.85% |
| 2026-09-25 | 59.77 | 60.98 | 57.04 | 57.06 | 2,636,139 | -3.91% |
| 2026-09-24 | 58.03 | 61.79 | 56.21 | 59.38 | 2,798,383 | +2.98% |
| 2026-09-23 | 60.4 | 61 | 56.92 | 57.66 | 1,843,823 | -5.43% |
| 2026-09-22 | 67.08 | 68.33 | 59.44 | 60.97 | 3,318,136 | -8.78% |
| 2026-09-21 | 68.53 | 69.84 | 66.71 | 66.84 | 766,904 | -0.39% |
| 2026-09-18 | 68 | 69.09 | 66.98 | 67.1 | 2,806,733 | -1.84% |
| 2026-09-17 | 67.95 | 69.505 | 67.34 | 68.36 | 1,264,866 | +1.45% |
| 2026-09-16 | 67 | 67.65 | 65.85 | 67.38 | 986,116 | +1.11% |
| 2026-09-15 | 68.1 | 68.48 | 65.75 | 66.64 | 1,257,783 | -2.72% |
| 2026-09-14 | 70 | 70 | 68.03 | 68.5 | 920,047 | -1.81% |
| 2026-09-11 | 71.41 | 71.41 | 68.35 | 69.76 | 784,205 | -1.26% |
| 2026-09-10 | 72.01 | 73.5 | 70.6 | 70.65 | 945,894 | -3.64% |
| 2026-09-09 | 75.1 | 75.628 | 72 | 73.32 | 941,851 | -2.81% |
| 2026-09-08 | 74.1 | 77.755 | 74 | 75.44 | 867,674 | +1.68% |
| 2026-09-04 | 74.67 | 75.63 | 73.64 | 74.19 | 607,432 | -2.85% |
| 2026-09-03 | 73.41 | 76.63 | 72.99 | 76.37 | 691,273 | +4.99% |
| 2026-09-02 | 72.38 | 74.72 | 70.704 | 72.74 | 353,956 | +1.38% |
| 2026-09-01 | 70.41 | 72.73 | 70 | 71.75 | 334,105 | +0.52% |
| 2026-08-31 | 71.42 | 72.175 | 70 | 71.38 | 381,518 | -1.57% |
| 2026-08-28 | 74.01 | 74.835 | 71.2 | 72.52 | 579,715 | -2.72% |
| 2026-08-27 | 74 | 75.325 | 73.19 | 74.55 | 340,346 | +1.06% |
| 2026-08-26 | 74.21 | 74.97 | 73.61 | 73.77 | 450,248 | -1.59% |
| 2026-08-25 | 74.98 | 76.79 | 74.06 | 74.96 | 414,906 | +1.72% |
| 2026-08-24 | 73.01 | 74.4 | 70.925 | 73.69 | 747,947 | -0.45% |
| 2026-08-21 | 75.1 | 76.234 | 72.825 | 74.02 | 614,081 | -0.68% |
| 2026-08-20 | 76.08 | 76.525 | 73.19 | 74.53 | 438,565 | -2.04% |
| 2026-08-19 | 75 | 76.215 | 73.43 | 76.08 | 731,781 | +3.31% |
| 2026-08-18 | 72 | 74.91 | 70.48 | 73.64 | 565,521 | +1.33% |
| 2026-08-17 | 72.09 | 74.8 | 70.505 | 72.67 | 682,629 | -0.48% |
| 2026-08-14 | 74 | 75.75 | 72.05 | 73.02 | 828,396 | -3.82% |
| 2026-08-13 | 76.4 | 77.22 | 75.45 | 75.92 | 628,205 | -0.14% |
| 2026-08-12 | 75.99 | 76.74 | 75.42 | 76.03 | 542,900 | +0.70% |
| 2026-08-11 | 75.59 | 75.67 | 74.02 | 75.5 | 325,859 | +0.85% |
| 2026-08-10 | 75.52 | 76.43 | 74.33 | 74.86 | 486,880 | -2.12% |
| 2026-08-07 | 74.55 | 77 | 73.18 | 76.48 | 899,157 | +4.13% |
| 2026-08-06 | 72.66 | 74.19 | 72.41 | 73.45 | 403,616 | +0.49% |
| 2026-08-05 | 73.56 | 74.23 | 72 | 73.09 | 581,029 | +0.45% |
| 2026-08-04 | 71 | 73.09 | 71 | 72.76 | 717,950 | +3.07% |
| 2026-08-03 | 70.72 | 71 | 67.11 | 70.59 | 611,868 | -0.11% |
| 2026-07-31 | 70.84 | 71.425 | 69.5 | 70.67 | 497,236 | -1.09% |
| 2026-07-30 | 70.02 | 72.794 | 70.02 | 71.45 | 676,759 | +1.09% |
| 2026-07-29 | 71.19 | 72 | 67.51 | 70.68 | 982,984 | -0.13% |
| 2026-07-28 | 71.41 | 72 | 68.73 | 70.77 | 713,186 | -0.81% |
| 2026-07-27 | 71 | 73.98 | 69.671 | 71.35 | 818,038 | +0.88% |
| 2026-07-24 | 73.31 | 73.68 | 69.6 | 70.725 | 836,066 | +1.97% |
| 2026-07-23 | 68.66 | 70 | 67.71 | 69.36 | 631,124 | +0.06% |
| 2026-07-22 | 69.85 | 70.99 | 68.5 | 69.32 | 508,631 | +0.95% |
| 2026-07-21 | 64.42 | 68.74 | 64.24 | 68.67 | 1,294,048 | +5.91% |
| 2026-07-20 | 67.34 | 68.5 | 64.75 | 64.84 | 748,033 | -5.01% |
| 2026-07-17 | 66.46 | 68.84 | 65.81 | 68.26 | 538,398 | +1.80% |
| 2026-07-16 | 68.1 | 69 | 65.83 | 67.05 | 746,227 | -1.83% |
| 2026-07-15 | 67 | 68.79 | 64.46 | 68.3 | 543,479 | +1.68% |
| 2026-07-14 | 68.65 | 69.52 | 67.03 | 67.17 | 814,761 | -1.68% |
| 2026-07-13 | 69.71 | 69.99 | 67 | 68.32 | 666,895 | -2.90% |
| 2026-07-10 | 73.03 | 73.03 | 68.25 | 70.36 | 786,334 | -3.51% |
| 2026-07-09 | 71.31 | 73.54 | 71.25 | 72.92 | 692,475 | +1.42% |
| 2026-07-08 | 73.74 | 75.77 | 71.51 | 71.9 | 850,468 | -4.01% |
| 2026-07-07 | 73.15 | 77.23 | 73.15 | 74.9 | 1,573,465 | +2.39% |
| 2026-07-06 | 70.05 | 74.79 | 69 | 73.15 | 1,087,210 | +2.97% |
| 2026-07-02 | 65.03 | 71.2 | 64.97 | 71.04 | 1,120,778 | +10.33% |
| 2026-07-01 | 69.41 | 69.96 | 63.89 | 64.39 | 1,774,443 | -7.76% |
| 2026-06-30 | 66.78 | 71.5 | 66.27 | 69.81 | 1,845,393 | +6.76% |
| 2026-06-29 | 63.25 | 66.45 | 62.58 | 65.39 | 1,209,614 | +2.73% |
| 2026-06-26 | 61.52 | 64.34 | 61.29 | 63.65 | 6,152,224 | +2.61% |
| 2026-06-25 | 65.04 | 65.04 | 61.45 | 62.03 | 938,755 | -4.33% |
| 2026-06-24 | 67 | 67.96 | 63.91 | 64.84 | 909,591 | -2.77% |
| 2026-06-23 | 64.1 | 67.79 | 64.1 | 66.69 | 796,981 | +1.51% |
| 2026-06-22 | 62.3 | 66.6 | 62.3 | 65.7 | 1,404,622 | +7.74% |
| 2026-06-18 | 60.6 | 61.82 | 59.31 | 60.98 | 909,591 | +0.10% |
| 2026-06-17 | 60.27 | 62.425 | 60.14 | 60.92 | 676,731 | +1.08% |
| 2026-06-16 | 60.96 | 61.15 | 59.095 | 60.27 | 725,568 | -1.43% |
| 2026-06-15 | 60.27 | 61.505 | 59.84 | 61.145 | 674,246 | +2.97% |
| 2026-06-12 | 58.88 | 60.75 | 58.88 | 59.38 | 534,202 | +0.29% |
| 2026-06-11 | 57.44 | 60.26 | 56.49 | 59.21 | 794,827 | +4.28% |
| 2026-06-10 | 56.01 | 58.47 | 55.31 | 56.78 | 874,079 | +0.98% |
| 2026-06-09 | 57 | 58.85 | 54.13 | 56.23 | 1,173,423 | -0.69% |
| 2026-06-08 | 57.2 | 58 | 55.355 | 56.62 | 1,000,137 | -1.22% |
| 2026-06-05 | 59.24 | 60 | 56.81 | 57.32 | 1,033,669 | -3.36% |
| 2026-06-04 | 59.04 | 61 | 58.2 | 59.31 | 1,136,358 | +0.14% |
| 2026-06-03 | 58.51 | 60.081 | 58.16 | 59.23 | 920,853 | +1.14% |
| 2026-06-02 | 62.3 | 63 | 57.83 | 58.56 | 2,151,365 | -8.30% |
| 2026-06-01 | 64.51 | 64.875 | 63 | 63.86 | 871,046 | -1.57% |
| 2026-05-29 | 64.98 | 65.48 | 63.25 | 64.88 | 973,386 | -0.20% |
| 2026-05-28 | 65.49 | 65.74 | 64.16 | 65.01 | 671,280 | -0.60% |
| 2026-05-27 | 66.33 | 66.8 | 62.76 | 65.4 | 1,412,095 | -0.24% |
| 2026-05-26 | 66.75 | 67.525 | 65.27 | 65.56 | 880,077 | -1.58% |
| 2026-05-22 | 68 | 69.215 | 66.44 | 66.61 | 548,015 | -2.87% |
| 2026-05-21 | 69.29 | 69.853 | 68.07 | 68.58 | 585,436 | -1.31% |
| 2026-05-20 | 68.72 | 69.83 | 67.914 | 69.49 | 744,168 | +2.83% |
| 2026-05-19 | 68.43 | 68.43 | 64.9 | 67.58 | 883,475 | -1.24% |
| 2026-05-18 | 70.63 | 71 | 66.305 | 68.43 | 1,234,630 | -3.10% |
| 2026-05-15 | 73.51 | 73.81 | 69.38 | 70.62 | 1,272,965 | -4.99% |
| 2026-05-14 | 75.5 | 76.235 | 73.13 | 74.33 | 788,732 | -2.13% |
| 2026-05-13 | 78.82 | 78.82 | 75.776 | 75.95 | 687,023 | -3.16% |
| 2026-05-12 | 78.38 | 79.245 | 76.59 | 78.43 | 774,310 | -0.37% |