Dark

NKTR
Nektar Therapeutics
stock NASDAQ

At Close

Jun 12, 2025 3:59:30 PM EDT

8.75USD-8.377%(-0.80)454,005

8.76Bid 8.78Ask 0.02Spread

Pre-market

Jun 12, 2025 9:08:30 AM EDT

9.54USD-0.105%(-0.01)650

After-hours

Jun 12, 2025 4:42:30 PM EDT

8.71USD-0.503%(-0.04)2,170

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-12	9.1900	9.2600	8.7500	8.7500	-8.377%	454,005	0.000%
2025-06-11	11.2500	11.3980	9.3100	9.5500	-15.859%	501,755	-8.377%
2025-06-10	8.8100	11.6500	8.1801	11.3500	+29.124%	1,426,813	-22.907%
2025-06-09	10.3400	11.0200	8.7600	8.7900	-12.012%	736,601	-0.455%
2025-06-06	10.2990	10.4115	9.8850	9.9900	-1.304%	136,521	-12.412%
2025-06-05	10.4535	10.5750	9.5625	10.1220	-9.581%	254,633	-13.555%
2025-06-04	11.3535	11.7000	10.8000	11.1945	-0.427%	91,455	-21.837%
2025-06-03	11.8950	12.4455	11.1015	11.2425	-5.889%	163,677	-22.170%
2025-06-02	11.0985	12.2970	10.5045	11.9460	+9.924%	158,097	-26.754%
2025-05-30	11.1000	11.2500	10.0920	10.8675	-2.015%	145,231	-19.485%
2025-05-29	10.6500	11.0985	10.2000	11.0910	+5.734%	125,987	-21.107%
2025-05-28	9.9000	10.5585	9.5280	10.4895	+3.677%	94,719	-16.583%
2025-05-27	10.2750	10.2750	9.4785	10.1175	+3.119%	89,377	-13.516%
2025-05-23	9.4650	9.8115	9.3150	9.8115	-0.894%	70,092	-10.819%
2025-05-22	9.3000	9.9000	9.1500	9.9000	+4.348%	71,359	-11.616%
2025-05-21	10.3065	10.3200	9.3000	9.4875	-7.946%	157,107	-7.773%
2025-05-20	10.2150	10.4925	9.9030	10.3065	-1.137%	109,624	-15.102%
2025-05-19	9.9210	10.4340	9.7500	10.4250	+1.460%	75,163	-16.067%
2025-05-16	10.2585	10.6500	9.8250	10.2750	+0.735%	95,759	-14.842%
2025-05-15	10.6200	10.6215	9.5550	10.2000	-4.895%	125,958	-14.216%
2025-05-14	10.5000	10.9500	10.3920	10.7250	+0.704%	88,503	-18.415%
2025-05-13	10.6140	11.0490	9.8955	10.6500	-0.672%	203,339	-17.840%
2025-05-12	9.3000	10.9665	9.1515	10.7220	+21.420%	243,129	-18.392%
2025-05-09	8.9670	9.5010	8.6250	8.8305	-4.880%	128,250	-0.912%
2025-05-08	9.1500	9.4890	8.5500	9.2835	+2.196%	220,216	-5.747%
2025-05-07	9.6450	9.6450	8.9235	9.0840	-5.670%	189,031	-3.677%
2025-05-06	10.0095	10.3500	9.5093	9.6300	-6.577%	99,661	-9.138%
2025-05-05	11.1000	11.4225	10.2000	10.3080	-8.617%	114,576	-15.114%
2025-05-02	11.8320	12.0000	11.1000	11.2800	-3.602%	93,325	-22.429%
2025-05-01	12.0000	12.2490	11.1105	11.7015	-1.936%	115,738	-25.223%
2025-04-30	11.2500	12.3720	10.8000	11.9325	+7.398%	161,025	-26.671%
2025-04-29	11.2500	11.5500	10.7295	11.1105	-1.998%	63,417	-21.246%
2025-04-28	11.8980	12.0000	10.6500	11.3370	-2.490%	121,031	-22.819%
2025-04-25	11.2995	12.1695	11.1090	11.6265	+4.984%	210,904	-24.741%
2025-04-24	10.3905	11.2500	10.3905	11.0745	+7.655%	137,793	-20.990%
2025-04-23	10.2000	10.6095	10.0710	10.2870	+3.283%	83,194	-14.941%
2025-04-22	9.4500	10.0410	9.3810	9.9600	+6.087%	72,197	-12.149%
2025-04-21	9.4500	9.7500	9.1710	9.3885	-1.650%	86,634	-6.801%
2025-04-17	9.0000	9.8535	9.0000	9.5460	+4.878%	133,024	-8.339%
2025-04-16	9.3000	10.0200	8.8875	9.1020	-4.846%	150,930	-3.867%
2025-04-15	9.0240	10.2135	8.8560	9.5655	+5.597%	162,407	-8.525%
2025-04-14	9.5040	9.8010	8.7600	9.0585	-2.234%	186,796	-3.406%
2025-04-11	8.0760	9.7500	7.9185	9.2655	+23.763%	535,485	-5.564%
2025-04-10	7.5000	8.0850	7.0208	7.4865	-2.252%	68,368	+16.877%
2025-04-09	7.2000	7.9680	6.4800	7.6590	+3.717%	242,151	+14.245%
2025-04-08	8.3505	8.7000	6.9900	7.3845	+0.387%	208,668	+18.491%
2025-04-07	7.9515	8.2245	6.9900	7.3560	-11.143%	294,167	+18.951%
2025-04-04	8.7030	9.0000	7.9680	8.2785	-8.093%	315,450	+5.695%
2025-04-03	9.5250	9.8850	8.7000	9.0075	-8.877%	249,588	-2.859%
2025-04-02	9.5250	10.0275	9.3315	9.8850	+3.405%	172,189	-11.482%
2025-04-01	10.3500	10.4100	9.5595	9.5595	-6.279%	148,266	-8.468%
2025-03-31	10.5225	10.7325	10.0275	10.2000	-7.897%	234,929	-14.216%
2025-03-28	11.4000	11.8995	11.0610	11.0745	-2.573%	86,803	-20.990%
2025-03-27	12.0000	12.0000	11.2500	11.3670	-5.464%	126,448	-23.023%
2025-03-26	12.3150	12.5272	11.2830	12.0240	-4.264%	150,317	-27.229%
2025-03-25	12.9015	13.3500	12.1800	12.5595	-2.707%	98,437	-30.332%
2025-03-24	13.0500	13.8450	12.3000	12.9090	-0.359%	105,704	-32.218%
2025-03-21	12.8175	13.0500	12.3480	12.9555	-1.099%	93,778	-32.461%
2025-03-20	13.3500	14.1015	12.8130	13.0995	-2.664%	54,531	-33.204%
2025-03-19	13.0500	13.4895	12.6570	13.4580	+1.931%	46,063	-34.983%
2025-03-18	13.6500	13.8165	12.7598	13.2030	-3.200%	71,526	-33.727%
2025-03-17	13.8000	14.4585	13.2000	13.6395	+1.394%	139,626	-35.848%
2025-03-14	13.4970	14.2500	12.6315	13.4520	+9.983%	169,199	-34.954%
2025-03-13	13.1490	13.9500	12.0750	12.2310	-0.561%	93,247	-28.460%
2025-03-12	12.6075	12.7500	11.9265	12.3000	+0.098%	114,652	-28.862%
2025-03-11	12.1500	12.7140	11.8500	12.2880	-0.098%	87,792	-28.792%
2025-03-10	12.6000	12.7703	11.9250	12.3000	-6.606%	87,722	-28.862%
2025-03-07	12.9000	13.3335	12.6225	13.1700	+1.951%	56,089	-33.561%
2025-03-06	12.8070	13.9470	12.2438	12.9180	+0.385%	96,151	-32.265%
2025-03-05	12.7500	13.1805	12.5145	12.8685	+1.671%	58,143	-32.005%
2025-03-04	12.0000	13.0230	11.5500	12.6570	+5.225%	122,712	-30.868%
2025-03-03	12.9390	12.9390	12.0075	12.0285	-4.536%	86,835	-27.256%
2025-02-28	11.8110	12.7500	11.7015	12.6000	+5.501%	77,620	-30.556%
2025-02-27	11.5515	12.6705	11.4150	11.9430	+2.064%	87,217	-26.735%
2025-02-26	12.9000	13.6500	11.7000	11.7015	-10.385%	157,106	-25.223%
2025-02-25	12.3765	13.7865	12.0000	13.0575	+3.018%	186,770	-32.989%
2025-02-24	13.5420	14.2215	12.4815	12.6750	-9.354%	153,731	-30.966%
2025-02-21	14.7000	14.9985	13.8705	13.9830	-2.581%	81,258	-37.424%
2025-02-20	14.7000	14.7150	13.7985	14.3535	-4.310%	110,182	-39.039%
2025-02-19	15.4500	15.5655	14.5350	15.0000	-5.660%	227,261	-41.667%
2025-02-18	15.3000	15.9000	14.7165	15.9000	+7.877%	226,103	-44.969%
2025-02-14	13.9500	16.2000	13.5075	14.7390	+10.182%	459,089	-40.634%
2025-02-13	12.1500	14.1495	11.5575	13.3770	+21.997%	542,656	-34.589%
2025-02-12	9.9525	11.6820	9.7500	10.9650	+10.223%	324,738	-20.201%
2025-02-11	10.5750	10.6485	9.7500	9.9480	-5.257%	277,132	-12.043%
2025-02-10	10.5000	10.7250	10.0500	10.5000	+3.550%	560,850	-16.667%
2025-02-07	10.6500	10.8000	9.9270	10.1400	-3.566%	224,888	-13.708%
2025-02-06	11.3190	11.7000	10.5015	10.5150	-7.763%	114,271	-16.786%
2025-02-05	11.4000	12.1635	10.8165	11.4000	-2.414%	208,834	-23.246%
2025-02-04	12.0000	12.2850	11.5665	11.6820	-3.721%	107,392	-25.098%
2025-02-03	12.4095	12.8475	12.0195	12.1335	-2.224%	54,454	-27.886%
2025-01-31	13.3800	13.3800	12.3765	12.4095	-2.739%	53,424	-29.490%
2025-01-30	12.8850	12.8940	12.3465	12.7590	+1.613%	66,683	-31.421%
2025-01-29	12.3675	13.0065	12.0015	12.5565	-0.345%	110,886	-30.315%
2025-01-28	13.0500	13.1385	12.6000	12.6000	-4.044%	73,870	-30.556%
2025-01-27	13.3500	13.7970	12.9000	13.1310	-1.074%	89,532	-33.364%
2025-01-24	13.3500	13.4685	13.0620	13.2735	-1.084%	99,894	-34.079%
2025-01-23	13.8000	13.9320	13.3665	13.4190	-2.549%	85,482	-34.794%
2025-01-22	13.8000	14.3385	13.2750	13.7700	+1.549%	51,136	-36.456%
2025-01-21	13.6500	14.0250	12.5985	13.5600	+1.345%	56,276	-35.472%
2025-01-17	13.3500	14.0640	13.2015	13.3800	+0.034%	119,522	-34.604%
2025-01-16	13.5285	13.9365	13.2030	13.3755	-1.502%	73,584	-34.582%
2025-01-15	13.9425	14.4375	13.5000	13.5795	+0.589%	89,455	-35.565%
2025-01-14	14.8500	14.8500	13.0680	13.5000	-6.377%	74,114	-35.185%
2025-01-13	15.1500	15.1500	13.9500	14.4195	-6.670%	120,126	-39.318%
2025-01-10	16.5000	16.8000	15.3000	15.4500	-9.649%	110,093	-43.366%
2025-01-08	18.4500	18.6000	16.8000	17.1000	-4.202%	122,923	-48.830%
2025-01-07	17.5500	18.7500	17.1015	17.8500	+1.709%	168,380	-50.980%
2025-01-06	17.2500	18.3000	16.9500	17.5500	+6.364%	177,087	-50.142%
2025-01-03	14.4000	17.4000	14.4000	16.5000	+14.464%	186,361	-46.970%
2025-01-02	14.3505	15.3000	13.9500	14.4150	+3.333%	60,607	-39.299%
2024-12-31	13.8000	14.4045	13.6515	13.9500	-1.483%	74,214	-37.276%
2024-12-30	13.9515	14.3700	13.9500	14.1600	-0.548%	46,990	-38.206%
2024-12-27	13.7025	14.4735	13.5465	14.2380	-0.210%	73,210	-38.545%
2024-12-26	13.8000	14.3790	13.2435	14.2680	+4.781%	72,705	-38.674%
2024-12-24	13.3755	13.6785	13.3650	13.6170	+0.811%	33,710	-35.742%
2024-12-23	13.9245	13.9245	13.0515	13.5075	-2.995%	114,087	-35.221%
2024-12-20	14.4000	14.4000	13.5000	13.9245	-1.350%	119,162	-37.161%
2024-12-19	13.7805	15.0000	13.3500	14.1150	+1.719%	109,290	-38.009%
2024-12-18	15.3000	15.6000	13.7595	13.8765	-9.304%	101,062	-36.944%
2024-12-17	15.0000	15.4500	14.9400	15.3000	+2.000%	114,156	-42.810%
2024-12-16	15.0000	15.7500	15.0000	15.0000	-0.990%	68,524	-41.667%
2024-12-13	15.0000	15.4500	14.8500	15.1500	+1.000%	137,241	-42.244%
2024-12-12	15.3000	15.6000	15.0000	15.0000	-1.961%	143,952	-41.667%
2024-12-11	15.4500	15.7500	14.9205	15.3000	0.000%	115,880	-42.810%
2024-12-10	15.4500	15.8985	14.8500	15.3000	+0.990%	123,819	-42.810%
2024-12-09	15.6000	15.7500	15.0750	15.1500	-0.980%	77,726	-42.244%
2024-12-06	15.7500	15.9750	15.0000	15.3000	0.000%	95,234	-42.810%
2024-12-05	15.3000	15.8250	14.5620	15.3000	0.000%	455,301	-42.810%
2024-12-04	15.9000	16.5945	15.1500	15.3000	-4.673%	406,595	-42.810%
2024-12-03	17.2500	17.4000	16.0500	16.0500	-9.322%	137,215	-45.483%
2024-12-02	17.2500	18.1500	17.2500	17.7000	+3.509%	73,974	-50.565%
2024-11-29	16.9500	17.2500	16.5000	17.1000	+0.885%	64,134	-48.830%
2024-11-27	16.6500	17.2500	16.2000	16.9500	+5.607%	111,730	-48.378%
2024-11-26	16.5000	16.8000	16.0500	16.0500	-1.835%	91,131	-45.483%
2024-11-25	16.0500	16.8000	16.0500	16.3500	+3.810%	165,381	-46.483%
2024-11-22	15.4500	16.6500	15.1500	15.7500	+3.960%	308,816	-44.444%
2024-11-21	15.0000	15.6000	14.6895	15.1500	+1.000%	97,028	-42.244%
2024-11-20	16.0500	16.0500	15.0000	15.0000	-2.913%	99,080	-41.667%
2024-11-19	15.3000	15.6000	15.0000	15.4500	0.000%	100,155	-43.366%
2024-11-18	16.0500	16.3500	15.3000	15.4500	-3.738%	92,716	-43.366%
2024-11-15	18.0000	18.0000	15.6000	16.0500	-8.547%	251,122	-45.483%
2024-11-14	19.3500	19.5000	17.4000	17.5500	-8.594%	157,644	-50.142%
2024-11-13	19.9500	20.5185	19.2000	19.2000	-2.290%	58,914	-54.427%
2024-11-12	20.5500	20.6250	19.5000	19.6500	-4.380%	64,306	-55.471%
2024-11-11	21.0000	21.3000	20.3250	20.5500	-2.143%	86,845	-57.421%
2024-11-08	20.7000	21.4500	20.4000	21.0000	+2.190%	110,580	-58.333%
2024-11-07	21.1500	21.3000	19.8750	20.5500	-1.439%	124,359	-57.421%
2024-11-06	21.4500	22.0500	20.4000	20.8500	-0.714%	159,075	-58.034%
2024-11-05	20.1000	21.1500	20.1000	21.0000	+5.263%	174,944	-58.333%
2024-11-04	20.5500	22.0500	18.9750	19.9500	+8.130%	398,213	-56.140%
2024-11-01	18.1500	18.9750	18.1200	18.4500	+3.361%	56,139	-52.575%
2024-10-31	18.7500	18.7500	17.8500	17.8500	-4.800%	79,192	-50.980%
2024-10-30	19.2000	19.5000	18.4500	18.7500	-1.575%	95,619	-53.333%
2024-10-29	20.4000	20.7000	18.7500	19.0500	-6.618%	128,774	-54.068%
2024-10-28	20.7000	21.0000	19.8750	20.4000	+3.030%	64,541	-57.108%
2024-10-25	20.2500	20.7000	19.5000	19.8000	-2.222%	70,740	-55.808%
2024-10-24	21.3000	21.3000	20.1000	20.2500	-4.255%	64,543	-56.790%
2024-10-23	21.6000	22.0500	20.6250	21.1500	-2.083%	58,934	-58.629%
2024-10-22	21.0000	21.7500	20.8500	21.6000	+3.597%	47,020	-59.491%
2024-10-21	21.6000	21.6000	20.7000	20.8500	-1.418%	42,907	-58.034%
2024-10-18	21.6000	22.3500	20.8695	21.1500	-2.759%	88,323	-58.629%
2024-10-17	21.1500	22.2000	20.5500	21.7500	+5.072%	186,565	-59.770%
2024-10-16	19.3500	20.7000	19.3500	20.7000	+6.977%	260,378	-57.729%
2024-10-15	19.6500	20.0250	19.0500	19.3500	-2.273%	50,306	-54.780%
2024-10-14	20.5500	20.8500	19.3500	19.8000	-2.941%	105,887	-55.808%
2024-10-11	19.2000	20.5500	19.2000	20.4000	+5.426%	84,428	-57.108%
2024-10-10	18.9000	19.5000	18.6000	19.3500	-0.769%	49,161	-54.780%
2024-10-09	19.3500	19.6500	19.2000	19.5000	0.000%	26,030	-55.128%
2024-10-08	19.3500	19.9500	19.2000	19.5000	+1.563%	30,228	-55.128%
2024-10-07	20.4000	21.3000	18.9000	19.2000	-3.030%	124,712	-54.427%
2024-10-04	19.3500	20.5500	19.3500	19.8000	+1.538%	52,430	-55.808%
2024-10-03	19.8750	19.9500	18.9000	19.5000	-2.256%	80,031	-55.128%
2024-10-02	18.9000	20.7750	18.9000	19.9500	+2.308%	153,529	-56.140%
2024-10-01	19.5000	20.2500	19.0500	19.5000	0.000%	110,150	-55.128%
2024-09-30	18.1500	20.0250	18.0750	19.5000	+11.111%	85,430	-55.128%
2024-09-27	17.1000	19.0500	16.9500	17.5500	+5.405%	64,413	-50.142%
2024-09-26	17.5500	17.5500	16.6500	16.6500	-4.310%	45,763	-47.447%
2024-09-25	17.8500	18.0000	16.9500	17.4000	-4.132%	54,503	-49.713%
2024-09-24	18.0000	18.3000	17.2500	18.1500	+0.833%	54,381	-51.791%
2024-09-23	19.3500	19.5750	17.4120	18.0000	-7.692%	60,079	-51.389%
2024-09-20	18.7500	19.7250	18.4500	19.5000	+2.362%	160,037	-55.128%
2024-09-19	19.9500	19.9500	18.7500	19.0500	+0.794%	33,473	-54.068%
2024-09-18	19.6500	19.8000	18.7500	18.9000	-3.077%	42,297	-53.704%
2024-09-17	19.3500	20.0250	18.5250	19.5000	+2.362%	62,548	-55.128%
2024-09-16	19.3500	19.5000	18.4500	19.0500	-3.053%	38,890	-54.068%
2024-09-13	19.0500	20.1000	18.6000	19.6500	+4.800%	49,874	-55.471%
2024-09-12	19.0500	19.0500	18.1500	18.7500	0.000%	29,459	-53.333%
2024-09-11	18.3000	18.9000	18.0000	18.7500	+0.806%	51,759	-53.333%
2024-09-10	17.4000	18.6000	17.2500	18.6000	+5.085%	38,070	-52.957%
2024-09-09	16.9500	17.8500	16.8000	17.7000	+5.357%	51,457	-50.565%
2024-09-06	17.2500	17.6250	16.2000	16.8000	-0.885%	75,943	-47.917%
2024-09-05	18.7500	18.7500	16.8000	16.9500	-8.871%	52,662	-48.378%
2024-09-04	18.6000	19.3500	18.3000	18.6000	0.000%	76,721	-52.957%
2024-09-03	19.0500	19.6500	18.3000	18.6000	-3.125%	38,575	-52.957%
2024-08-30	19.2000	19.6500	18.6000	19.2000	+0.787%	37,382	-54.427%
2024-08-29	18.7500	20.2500	18.3000	19.0500	+0.794%	50,361	-54.068%
2024-08-28	18.4500	19.2000	18.2250	18.9000	+0.800%	58,310	-53.704%
2024-08-27	20.4000	20.7000	18.6000	18.7500	-8.088%	32,505	-53.333%
2024-08-26	20.1000	20.6250	19.3500	20.4000	+0.741%	89,156	-57.108%
2024-08-23	18.3000	20.2500	18.1500	20.2500	+12.033%	68,802	-56.790%
2024-08-22	19.2000	19.2000	17.8665	18.0750	-5.118%	26,766	-51.591%
2024-08-21	19.6500	19.6500	18.6000	19.0500	-0.781%	37,353	-54.068%
2024-08-20	20.1000	20.1000	18.4500	19.2000	-3.759%	73,330	-54.427%
2024-08-19	18.7500	19.9500	18.4500	19.9500	+6.400%	80,407	-56.140%
2024-08-16	18.0000	18.9000	17.5500	18.7500	+5.042%	43,666	-53.333%
2024-08-15	17.2500	18.7500	17.0700	17.8500	+4.386%	60,209	-50.980%
2024-08-14	17.4000	17.7750	16.8000	17.1000	-0.870%	80,788	-48.830%
2024-08-13	16.9500	17.8500	16.2000	17.2500	+3.604%	54,802	-49.275%
2024-08-12	16.6500	17.2500	16.3500	16.6500	0.000%	63,808	-47.447%
2024-08-09	17.4000	18.1500	16.6500	16.6500	-8.264%	75,341	-47.447%
2024-08-08	17.7000	18.3000	17.1000	18.1500	+2.542%	67,544	-51.791%
2024-08-07	17.7000	18.1500	17.4000	17.7000	+0.855%	88,602	-50.565%
2024-08-06	17.4000	17.8500	16.8000	17.5500	0.000%	75,673	-50.142%
2024-08-05	16.5000	18.4500	16.2075	17.5500	-2.500%	73,996	-50.142%
2024-08-02	18.3000	19.0500	17.7000	18.0000	-5.512%	70,678	-51.389%
2024-08-01	20.1000	20.1000	18.4500	19.0500	-5.224%	66,557	-54.068%
2024-07-31	20.8500	21.1500	19.8000	20.1000	-3.597%	51,227	-56.468%
2024-07-30	20.8500	21.4500	20.1000	20.8500	+2.206%	65,473	-58.034%
2024-07-29	20.7000	21.3000	19.8000	20.4000	-1.449%	56,047	-57.108%
2024-07-26	20.5500	21.1500	19.5750	20.7000	+0.730%	60,819	-57.729%
2024-07-25	21.4500	21.4500	19.8750	20.5500	-2.837%	69,606	-57.421%
2024-07-24	22.0500	22.5000	20.8500	21.1500	-4.730%	62,855	-58.629%
2024-07-23	21.7500	22.5000	21.4500	22.2000	+1.370%	48,331	-60.586%
2024-07-22	20.8500	22.3500	20.7000	21.9000	+5.036%	84,639	-60.046%
2024-07-19	20.4000	21.5250	19.5150	20.8500	+2.963%	70,035	-58.034%
2024-07-18	21.7500	22.0500	19.8000	20.2500	-6.897%	53,822	-56.790%
2024-07-17	21.4500	22.7925	21.0000	21.7500	-1.361%	113,045	-59.770%
2024-07-16	21.4500	22.5000	21.0060	22.0500	+5.000%	90,079	-60.317%
2024-07-15	21.7500	21.9000	20.1000	21.0000	-1.408%	124,347	-58.333%
2024-07-12	20.2500	21.9000	19.8015	21.3000	+4.412%	147,557	-58.920%
2024-07-11	20.2500	21.3000	19.8000	20.4000	+2.256%	127,665	-57.108%
2024-07-10	18.6000	19.9500	18.1500	19.9500	+8.130%	106,644	-56.140%
2024-07-09	18.3000	18.9750	18.0000	18.4500	-0.806%	74,598	-52.575%
2024-07-08	19.2000	20.1000	18.3000	18.6000	-3.876%	94,334	-52.957%
2024-07-05	19.6500	20.0250	17.7000	19.3500	-0.769%	153,381	-54.780%
2024-07-03	17.5500	19.9500	17.5500	19.5000	+11.111%	96,381	-55.128%
2024-07-02	18.0000	18.7500	16.5000	17.5500	-4.098%	95,528	-50.142%
2024-07-01	18.7500	19.6500	16.9500	18.3000	-1.613%	156,902	-52.186%
2024-06-28	17.4000	19.5000	16.8045	18.6000	+8.772%	1,677,938	-52.957%
2024-06-27	16.3500	17.8500	16.0500	17.1000	+5.069%	141,600	-48.830%
2024-06-26	15.7500	16.8000	15.1500	16.2750	+1.402%	113,874	-46.237%
2024-06-25	17.4000	17.4000	15.9000	16.0500	-8.547%	118,766	-45.483%
2024-06-24	16.8000	18.6000	16.3500	17.5500	+0.862%	146,739	-50.142%
2024-06-21	16.2000	17.5500	15.6000	17.4000	+6.422%	172,063	-49.713%
2024-06-20	17.1000	17.8500	15.9000	16.3500	-4.386%	84,963	-46.483%
2024-06-18	17.4000	17.4000	16.6500	17.1000	-2.564%	54,963	-48.830%
2024-06-17	17.7000	17.8500	16.9500	17.5500	0.000%	92,846	-50.142%
2024-06-14	18.3000	18.5250	17.5500	17.5500	-6.400%	63,474	-50.142%
2024-06-13	19.8000	19.8000	18.3000	18.7500	-3.101%	74,602	-53.333%
2024-06-12	18.9000	20.7750	18.9000	19.3500	+2.381%	86,147	-54.780%
2024-06-11	18.4500	19.0500	17.5500	18.9000	+4.564%	62,166	-53.704%
2024-06-10	18.9000	19.5000	17.8500	18.0750	-4.365%	168,842	-51.591%
2024-06-07	20.4000	20.8425	18.7500	18.9000	-9.353%	135,957	-53.704%
2024-06-06	21.7500	21.7500	19.9500	20.8500	-2.113%	75,136	-58.034%
2024-06-05	20.4000	22.3500	20.2725	21.3000	+1.429%	63,214	-58.920%
2024-06-04	20.4000	21.4500	19.8000	21.0000	-0.709%	88,444	-58.333%
2024-06-03	19.5000	22.6500	19.2750	21.1500	+11.024%	127,258	-58.629%
2024-05-31	19.0500	19.2000	18.4500	19.0500	+0.794%	147,468	-54.068%
2024-05-30	20.5500	21.0030	18.3000	18.9000	-8.696%	199,778	-53.704%
2024-05-29	22.3500	22.8000	20.5500	20.7000	-8.000%	105,056	-57.729%
2024-05-28	25.6500	25.6500	20.1000	22.5000	-8.537%	182,463	-61.111%
2024-05-24	25.0500	25.5000	24.0000	24.6000	-1.205%	75,670	-64.431%
2024-05-23	26.1000	26.1000	24.7500	24.9000	-5.143%	87,629	-64.859%
2024-05-22	25.3500	26.2500	25.2000	26.2500	+2.941%	121,112	-66.667%
2024-05-21	26.1000	26.1750	23.8500	25.5000	-2.857%	96,237	-65.686%
2024-05-20	26.2500	26.5500	25.2000	26.2500	-0.285%	104,168	-66.667%
2024-05-17	27.1500	27.1500	25.7250	26.3250	-2.500%	76,169	-66.762%
2024-05-16	27.4500	27.4500	26.8500	27.0000	-1.639%	96,770	-67.593%
2024-05-15	26.8500	27.8250	26.4000	27.4500	+3.390%	89,950	-68.124%
2024-05-14	25.8000	26.8500	24.9000	26.5500	+1.143%	97,298	-67.043%
2024-05-13	27.9000	28.9200	25.2750	26.2500	-0.568%	202,194	-66.667%
2024-05-10	24.7500	28.0500	24.4500	26.4000	+10.000%	157,347	-66.856%
2024-05-09	24.6000	25.3500	24.0000	24.0000	-2.439%	64,667	-63.542%
2024-05-08	24.6000	25.8750	22.8000	24.6000	+9.333%	137,945	-64.431%
2024-05-07	24.6000	25.0500	22.2000	22.5000	-9.091%	116,993	-61.111%
2024-05-06	24.0000	25.0500	23.2500	24.7500	+5.096%	60,816	-64.646%
2024-05-03	26.1000	26.1000	23.2500	23.5500	-5.988%	76,040	-62.845%
2024-05-02	25.6500	26.8500	23.8500	25.0500	+1.212%	165,102	-65.070%
2024-05-01	21.7500	24.7500	21.6750	24.7500	+13.014%	115,372	-64.646%
2024-04-30	21.7500	22.8000	21.0000	21.9000	0.000%	54,296	-60.046%
2024-04-29	20.2500	22.9500	20.2500	21.9000	+10.606%	107,142	-60.046%
2024-04-26	19.9500	20.7000	19.6500	19.8000	0.000%	37,273	-55.808%
2024-04-25	20.4000	20.5500	19.3500	19.8000	-4.348%	70,268	-55.808%
2024-04-24	20.5500	21.3000	20.5500	20.7000	-2.817%	63,889	-57.729%
2024-04-23	20.8500	21.4500	19.6500	21.3000	+4.412%	73,402	-58.920%
2024-04-22	19.6500	21.1500	19.3500	20.4000	+9.677%	131,350	-57.108%
2024-04-19	19.9500	19.9500	18.0000	18.6000	-6.061%	314,522	-52.957%
2024-04-18	19.8000	20.4000	19.0500	19.8000	-2.222%	238,385	-55.808%
2024-04-17	22.2000	22.5000	19.2000	20.2500	-9.396%	217,448	-56.790%
2024-04-16	22.0500	23.6250	21.7500	22.3500	-5.096%	106,168	-60.850%
2024-04-15	25.2000	25.5000	22.5000	23.5500	-5.988%	189,819	-62.845%
2024-04-12	23.7000	25.1250	22.2000	25.0500	+5.696%	322,103	-65.070%
2024-04-11	21.0000	26.2500	20.4000	23.7000	+22.481%	879,524	-63.080%
2024-04-10	18.1500	20.8500	17.4000	19.3500	+3.200%	326,924	-54.780%
2024-04-09	19.5000	20.1000	18.6000	18.7500	-4.580%	138,618	-53.333%
2024-04-08	20.1000	20.9250	18.3000	19.6500	-0.758%	209,107	-55.471%
2024-04-05	19.8000	22.0500	18.9000	19.8000	0.000%	335,085	-55.808%
2024-04-04	16.2000	20.8500	16.2000	19.8000	+26.923%	743,824	-55.808%
2024-04-03	14.6940	16.9500	14.2500	15.6000	+9.474%	238,709	-43.910%
2024-04-02	13.5450	15.3000	13.4978	14.2500	+5.077%	239,828	-38.596%
2024-04-01	13.9500	14.2350	13.5300	13.5615	-3.222%	79,495	-35.479%
2024-03-28	13.2000	14.1000	12.9390	14.0130	+5.547%	87,749	-37.558%
2024-03-27	13.2000	13.9080	12.6000	13.2765	-1.656%	82,792	-34.094%
2024-03-26	13.5000	13.9455	13.3530	13.5000	+1.340%	97,857	-35.185%
2024-03-25	13.8000	13.9140	13.3215	13.3215	-2.781%	113,898	-34.317%
2024-03-22	13.5000	13.7985	13.4252	13.7025	+1.805%	51,900	-36.143%
2024-03-21	13.6950	13.9050	13.3560	13.4595	-0.300%	51,450	-34.990%
2024-03-20	13.0500	13.6500	13.0230	13.5000	+3.663%	45,528	-35.185%
2024-03-19	12.4800	13.6290	12.4800	13.0230	+2.141%	63,996	-32.811%
2024-03-18	12.4650	12.8970	12.4650	12.7500	-1.186%	32,955	-31.373%
2024-03-15	12.6495	13.0245	12.4500	12.9030	+0.023%	58,029	-32.186%
2024-03-14	13.0500	13.3500	12.4500	12.9000	+1.176%	78,323	-32.171%
2024-03-13	13.1685	13.7550	12.4500	12.7500	-4.494%	98,076	-31.373%
2024-03-12	12.4500	13.7550	12.4500	13.3500	+7.010%	97,353	-34.457%
2024-03-11	13.5000	13.9350	12.1515	12.4755	-8.514%	86,312	-29.863%
2024-03-08	14.1795	15.0000	13.5000	13.6365	-4.866%	88,508	-35.834%
2024-03-07	13.5000	14.6595	13.2015	14.3340	+5.023%	120,553	-38.956%
2024-03-06	13.2000	13.9500	12.9000	13.6485	+2.918%	188,600	-35.890%
2024-03-05	13.3740	13.9110	12.5400	13.2615	-1.767%	383,301	-34.020%
2024-03-04	14.4000	16.2000	13.1520	13.5000	+15.385%	1,499,838	-35.185%
2024-03-01	10.7250	11.9850	10.7250	11.7000	+9.859%	123,679	-25.214%
2024-02-29	11.1000	11.2350	10.5225	10.6500	-1.389%	66,697	-17.840%
2024-02-28	11.5500	11.7000	10.5525	10.8000	-4.000%	91,530	-18.981%
2024-02-27	10.5000	11.4000	10.0890	11.2500	+11.940%	124,159	-22.222%
2024-02-26	10.2360	10.9095	10.0500	10.0500	-1.817%	144,776	-12.935%
2024-02-23	9.7440	10.4250	9.4545	10.2360	+3.238%	71,175	-14.517%
2024-02-22	10.5000	10.8975	9.7500	9.9150	-4.203%	66,664	-11.750%
2024-02-21	10.3320	10.6650	9.9600	10.3500	+3.978%	68,985	-15.459%
2024-02-20	10.9500	10.9500	9.9000	9.9540	-6.785%	116,791	-12.096%
2024-02-16	10.8000	11.0100	10.1400	10.6785	-3.797%	79,567	-18.060%
2024-02-15	11.7000	11.7000	10.9500	11.1000	-3.896%	129,086	-21.171%
2024-02-14	9.8085	11.8065	9.7500	11.5500	+17.557%	159,230	-24.242%
2024-02-13	10.7580	10.9500	9.7500	9.8250	-8.006%	81,491	-10.941%
2024-02-12	10.9800	11.3595	10.5000	10.6800	+0.282%	86,248	-18.071%
2024-02-09	10.7040	11.1000	10.3500	10.6500	+3.650%	129,898	-17.840%
2024-02-08	10.5000	11.4660	9.7815	10.2750	+2.239%	118,976	-14.842%
2024-02-07	10.2000	10.7070	9.7125	10.0500	-1.471%	113,576	-12.935%
2024-02-06	8.5500	10.2000	8.5500	10.2000	+21.429%	199,615	-14.216%
2024-02-05	8.3265	8.8440	8.1000	8.4000	+0.901%	75,699	+4.167%
2024-02-02	8.3535	8.6910	7.9800	8.3250	-4.310%	58,561	+5.105%
2024-02-01	8.2500	8.7000	7.8330	8.7000	+6.952%	50,563	+0.575%
2024-01-31	8.1480	8.3970	7.9500	8.1345	-3.161%	31,834	+7.567%
2024-01-30	8.1615	9.0000	7.7730	8.4000	0.000%	60,392	+4.167%
2024-01-29	7.7085	8.4000	7.5765	8.4000	+10.020%	53,809	+4.167%
2024-01-26	7.5450	8.0850	7.5450	7.6350	-0.196%	23,047	+14.604%
2024-01-25	7.7250	8.1000	7.5525	7.6500	+0.930%	23,258	+14.379%
2024-01-24	7.6500	7.8000	7.5300	7.5795	-0.922%	27,731	+15.443%
2024-01-23	7.6500	8.1000	7.5165	7.6500	-0.020%	29,342	+14.379%
2024-01-22	7.9500	8.3250	7.5210	7.6515	-4.619%	47,454	+14.357%
2024-01-19	8.2500	8.2500	7.6500	8.0220	-2.764%	24,028	+9.075%
2024-01-18	7.3500	8.2500	7.2000	8.2500	+11.426%	69,919	+6.061%
2024-01-17	7.7700	7.8045	7.3515	7.4040	-4.341%	53,990	+18.179%
2024-01-16	7.9500	8.0850	7.4865	7.7400	-3.407%	68,904	+13.049%
2024-01-12	7.9635	8.2500	7.8000	8.0130	-1.074%	62,636	+9.198%
2024-01-11	8.1285	8.6955	7.9500	8.1000	-2.121%	56,344	+8.025%
2024-01-10	8.7000	8.7000	8.0370	8.2755	-1.693%	40,402	+5.734%
2024-01-09	8.8050	8.8050	8.4000	8.4180	-4.395%	37,628	+3.944%
2024-01-08	8.2515	9.0720	7.8300	8.8050	+9.658%	116,351	-0.625%
2024-01-05	8.2500	8.4750	7.9500	8.0295	-5.257%	44,712	+8.973%
2024-01-04	8.4015	8.8020	8.1000	8.4750	+1.436%	52,629	+3.245%
2024-01-03	9.0000	9.0000	7.9815	8.3550	-6.355%	84,837	+4.728%
2024-01-02	8.4615	9.0525	8.4000	8.9220	+5.274%	60,589	-1.928%
2023-12-29	8.4000	8.8200	8.2800	8.4750	+2.355%	105,556	+3.245%
2023-12-28	7.6875	8.5500	7.6350	8.2800	+7.393%	109,896	+5.676%
2023-12-27	7.7640	8.1000	7.5750	7.7100	-1.154%	97,416	+13.489%
2023-12-26	7.8180	8.0700	7.6485	7.8000	+1.961%	76,655	+12.179%
2023-12-22	7.0500	7.7250	7.0500	7.6500	+8.051%	81,036	+14.379%
2023-12-21	6.9315	7.3050	6.9120	7.0800	-0.527%	47,172	+23.588%
2023-12-20	7.0905	7.4475	6.9150	7.1175	-2.064%	100,086	+22.936%

document.getElementById("Tf2JqJ").onerror = function(){this.style.display='none';}; .dark-mode .q9zzqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9zzqh{ color: #333333; background-color: white; border: 2px solid #333333; }NKTRNektar Therapeuticsstock NASDAQ

NKTR
Nektar Therapeutics
stock NASDAQ