Dark

NKTR
Nektar Therapeutics
stock NASDAQ

At Close

May 15, 2026 3:59:48 PM EDT

70.79USD-4.756%(-3.54)1,272,965

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2026 9:25:30 AM EDT

73.50USD-1.117%(-0.83)1,043

After-hours

May 15, 2026 4:48:30 PM EDT

70.62USD-0.247%(-0.17)112,585

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	73.5100	73.8100	69.3800	70.6200	-4.991%	1,272,965	0.000%
2026-05-14	75.5000	76.2350	73.1300	74.3300	-2.133%	788,733	-4.991%
2026-05-13	78.8200	78.8200	75.7755	75.9500	-3.162%	687,023	-7.018%
2026-05-12	78.3800	79.2450	76.5900	78.4300	-0.368%	774,310	-9.958%
2026-05-11	79.6500	80.9500	76.6100	78.7200	-3.871%	1,748,078	-10.290%
2026-05-08	84.9400	84.9400	80.9100	81.8900	-1.775%	722,769	-13.762%
2026-05-07	85.0000	85.8200	81.8200	83.3700	-2.021%	764,697	-15.293%
2026-05-06	85.0000	86.3300	83.6600	85.0900	+1.105%	568,024	-17.006%
2026-05-05	86.4450	87.5650	83.6300	84.1600	-3.142%	799,170	-16.088%
2026-05-04	86.0000	88.1000	85.1132	86.8900	+0.497%	547,902	-18.725%
2026-05-01	85.3100	87.5750	84.2900	86.4600	+1.670%	690,056	-18.321%
2026-04-30	83.2000	85.7650	82.1500	85.0400	+2.212%	764,011	-16.957%
2026-04-29	84.1900	85.0000	81.3000	83.2000	-0.728%	851,435	-15.120%
2026-04-28	85.7900	87.9999	82.7225	83.8100	-3.372%	1,198,624	-15.738%
2026-04-27	91.8700	94.3200	85.2750	86.7350	-5.394%	1,606,377	-18.580%
2026-04-24	91.8800	92.2400	88.6900	91.6800	+0.460%	922,281	-22.971%
2026-04-23	93.5900	95.2100	87.3700	91.2600	-2.082%	2,161,482	-22.617%
2026-04-22	95.4250	98.4900	93.0000	93.2000	-5.053%	3,653,788	-24.227%
2026-04-21	103.0000	106.4200	96.2300	98.1600	-2.182%	1,602,483	-28.056%
2026-04-20	97.4800	109.0000	95.4000	100.3500	+18.254%	4,749,923	-29.626%
2026-04-17	85.0000	86.9500	84.1000	84.8600	+1.036%	509,962	-16.781%
2026-04-16	83.2600	84.6300	80.5350	83.9900	+0.925%	668,628	-15.919%
2026-04-15	81.7600	83.7600	81.3950	83.2200	+2.412%	532,557	-15.141%
2026-04-14	80.6500	81.4300	78.1200	81.2600	+1.007%	524,248	-13.094%
2026-04-13	77.0200	81.2500	77.0200	80.4500	+3.806%	880,178	-12.219%
2026-04-10	78.3600	78.9500	76.5100	77.5000	-0.450%	445,983	-8.877%
2026-04-09	74.9500	77.9900	74.7900	77.8500	+3.689%	456,476	-9.287%
2026-04-08	77.9000	78.7320	73.3501	75.0800	-1.522%	756,140	-5.940%
2026-04-07	74.2600	77.0150	73.0000	76.2400	+2.034%	483,935	-7.371%
2026-04-06	76.3800	77.7400	73.5800	74.7200	-2.948%	451,791	-5.487%
2026-04-02	73.5500	78.0000	73.0400	76.9900	+1.691%	552,913	-8.274%
2026-04-01	73.0800	78.8080	72.1100	75.7100	+5.226%	1,301,706	-6.723%
2026-03-31	66.8600	72.8328	64.2100	71.9500	+10.268%	1,680,688	-1.849%
2026-03-30	69.0500	70.0100	64.1000	65.2500	-4.967%	1,105,150	+8.230%
2026-03-27	71.0500	71.6800	67.6300	68.6600	-3.255%	736,184	+2.855%
2026-03-26	71.0200	72.0000	69.3800	70.9700	-1.540%	912,019	-0.493%
2026-03-25	73.6500	77.9699	70.8600	72.0800	-1.206%	1,022,216	-2.026%
2026-03-24	73.5900	73.9300	70.6690	72.9600	-1.856%	688,418	-3.207%
2026-03-23	73.0000	74.4800	71.9400	74.3400	+2.935%	699,973	-5.004%
2026-03-20	74.9000	75.4800	70.7792	72.2200	-3.501%	837,239	-2.215%
2026-03-19	73.0500	76.6500	71.6431	74.8400	+2.268%	572,513	-5.639%
2026-03-18	74.5700	76.0000	73.1800	73.1800	-2.498%	581,110	-3.498%
2026-03-17	73.4200	75.8000	72.5901	75.0550	+3.940%	763,694	-5.909%
2026-03-16	75.3800	75.4600	71.3300	72.2100	-1.420%	758,748	-2.202%
2026-03-13	72.6400	77.0000	70.0000	73.2500	+4.107%	1,364,377	-3.590%
2026-03-12	72.4900	72.4900	68.9000	70.3600	-4.050%	970,598	+0.370%
2026-03-11	72.0700	73.4100	70.6500	73.3300	+1.748%	580,582	-3.696%
2026-03-10	69.1500	72.4900	68.5000	72.0700	+4.223%	577,892	-2.012%
2026-03-09	68.7500	69.4900	62.5000	69.1500	-2.192%	1,435,591	+2.126%
2026-03-06	71.9200	72.9800	70.5000	70.7000	-2.415%	736,629	-0.113%
2026-03-05	71.1000	75.2100	70.7800	72.4500	+1.884%	758,131	-2.526%
2026-03-04	69.0000	72.9800	68.0000	71.1100	+4.405%	1,025,633	-0.689%
2026-03-03	68.4000	70.7657	66.5000	68.1100	-0.366%	1,509,039	+3.685%
2026-03-02	68.1400	69.5600	67.0000	68.3600	-0.899%	884,751	+3.306%
2026-02-27	65.1000	69.2900	64.8000	68.9800	+4.674%	1,068,878	+2.378%
2026-02-26	70.0000	70.9900	64.5000	65.9000	-6.352%	1,442,398	+7.162%
2026-02-25	68.3500	71.9400	68.3500	70.3700	+2.850%	941,225	+0.355%
2026-02-24	73.8800	73.8800	68.2000	68.4200	-7.063%	1,775,944	+3.215%
2026-02-23	73.5000	75.6699	70.6600	73.6200	-0.149%	979,762	-4.075%
2026-02-20	73.9900	74.8300	71.5040	73.7300	-0.176%	1,001,018	-4.218%
2026-02-19	73.3000	74.8400	71.7200	73.8600	+0.929%	868,205	-4.387%
2026-02-18	73.5000	74.8700	71.3100	73.1800	-0.867%	917,485	-3.498%
2026-02-17	71.4400	74.8900	69.8500	73.8200	+3.491%	1,142,108	-4.335%
2026-02-13	70.4800	73.3700	67.7000	71.3300	+0.465%	2,271,368	-0.995%
2026-02-12	63.3300	72.3100	62.0000	71.0000	+7.008%	4,781,880	-0.535%
2026-02-11	59.0000	67.9400	58.9500	66.3500	+18.482%	4,266,317	+6.436%
2026-02-10	47.1500	56.7600	47.0500	56.0000	+51.066%	8,720,982	+26.107%
2026-02-09	36.8800	37.6550	35.5950	37.0700	+0.706%	477,428	+90.504%
2026-02-06	35.1800	37.2550	34.4700	36.8100	+4.812%	416,563	+91.850%
2026-02-05	37.6000	38.4700	34.9000	35.1200	-6.695%	723,868	+101.082%
2026-02-04	38.4400	38.9300	36.1300	37.6400	-3.127%	590,426	+87.620%
2026-02-03	38.0600	39.1300	37.6350	38.8550	+1.928%	494,196	+81.753%
2026-02-02	37.2900	39.4300	37.0525	38.1200	+2.116%	590,896	+85.257%
2026-01-30	35.0200	37.6972	33.4000	37.3300	+5.961%	995,424	+89.178%
2026-01-29	35.6500	36.2000	34.8200	35.2300	-1.894%	498,033	+100.454%
2026-01-28	37.7800	38.3990	35.8200	35.9100	-5.575%	809,466	+96.658%
2026-01-27	37.4000	38.3600	36.8200	38.0300	+2.286%	566,374	+85.696%
2026-01-26	36.7700	37.5000	35.9500	37.1800	+0.189%	505,418	+89.941%
2026-01-23	37.8200	39.7500	36.7200	37.1100	+1.588%	1,012,395	+90.299%
2026-01-22	36.9200	37.9900	35.7700	36.5300	-1.056%	600,514	+93.321%
2026-01-21	36.0650	36.9900	35.0800	36.9200	+1.904%	805,959	+91.278%
2026-01-20	36.1000	36.7650	35.0250	36.2300	-3.848%	759,253	+94.921%
2026-01-16	35.4000	38.2900	35.4000	37.6800	+6.561%	674,038	+87.420%
2026-01-15	36.1600	36.3850	34.3400	35.3600	-2.023%	578,859	+99.717%
2026-01-14	35.9500	37.6948	35.7000	36.0900	-1.340%	609,821	+95.677%
2026-01-13	38.7000	38.7000	35.7400	36.5800	-5.649%	1,222,981	+93.056%
2026-01-12	39.7100	39.7100	37.3450	38.7700	-2.367%	1,197,851	+82.151%
2026-01-09	41.2000	41.8900	39.6100	39.7100	-4.175%	723,015	+77.839%
2026-01-08	43.5100	43.7900	41.2500	41.4400	-4.758%	571,334	+70.415%
2026-01-07	42.9400	44.9800	42.5750	43.5100	+1.257%	515,794	+62.308%
2026-01-06	44.4900	45.3400	42.6900	42.9700	-3.373%	474,160	+64.347%
2026-01-05	43.7700	44.4800	43.0000	44.4700	+2.418%	500,774	+58.804%
2026-01-02	42.4900	44.2700	41.5100	43.4200	+2.696%	715,616	+62.644%
2025-12-31	41.9000	42.4600	41.5500	42.2800	+0.907%	899,959	+67.029%
2025-12-30	42.4700	42.6100	41.3200	41.9000	-1.942%	803,555	+68.544%
2025-12-29	44.0100	44.4000	42.2500	42.7300	-3.956%	768,580	+65.270%
2025-12-26	43.6100	44.9134	43.0100	44.4900	+1.252%	406,258	+58.732%
2025-12-24	44.0800	44.2500	43.1600	43.9400	-1.170%	300,286	+60.719%
2025-12-23	43.1600	44.5500	42.9500	44.4600	+2.254%	740,378	+58.839%
2025-12-22	46.9000	46.9000	43.0200	43.4800	-7.173%	1,468,809	+62.420%
2025-12-19	44.1000	47.1200	43.6206	46.8400	+6.455%	1,020,977	+50.769%
2025-12-18	45.5700	46.8850	42.6200	44.0000	-3.148%	1,110,740	+60.500%
2025-12-17	50.0800	51.4700	44.3400	45.4300	-7.587%	2,621,431	+55.448%
2025-12-16	48.6800	52.5000	45.2500	49.1600	-7.767%	4,347,856	+43.653%
2025-12-15	54.0100	54.2000	52.0100	53.3000	-2.559%	576,287	+32.495%
2025-12-12	51.2700	56.9900	51.2600	54.7000	+7.003%	705,875	+29.104%
2025-12-11	57.3300	57.9000	51.0400	51.1200	-11.465%	914,334	+38.146%
2025-12-10	58.1700	58.9900	56.6975	57.7400	-1.769%	697,138	+22.307%
2025-12-09	57.0800	59.2300	56.0100	58.7800	+2.619%	367,421	+20.143%
2025-12-08	57.8300	58.9358	56.5400	57.2800	+0.668%	406,625	+23.289%
2025-12-05	57.9900	58.1000	55.6700	56.9000	-1.369%	343,081	+24.112%
2025-12-04	56.9000	57.8600	54.7450	57.6900	+0.980%	476,097	+22.413%
2025-12-03	55.0000	57.3650	53.5450	57.1300	+4.157%	702,508	+23.613%
2025-12-02	61.1100	61.4000	54.6500	54.8500	-10.244%	663,552	+28.751%
2025-12-01	64.0100	64.3100	59.9500	61.1100	-6.287%	666,583	+15.562%
2025-11-28	66.4100	66.8600	64.2500	65.2100	-0.731%	307,035	+8.296%
2025-11-26	63.1000	66.5950	60.3500	65.6900	+8.848%	863,171	+7.505%
2025-11-25	58.6400	61.0000	58.0100	60.3500	+2.916%	502,872	+17.017%
2025-11-24	55.0800	59.2899	55.0800	58.6400	+8.032%	944,332	+20.430%
2025-11-21	55.3000	56.5000	53.2925	54.2800	-1.506%	647,687	+30.103%
2025-11-20	60.9900	61.4100	55.0500	55.1100	-8.683%	736,593	+28.144%
2025-11-19	59.1700	61.8050	58.2700	60.3500	+1.994%	636,248	+17.017%
2025-11-18	59.1900	60.3454	57.1200	59.1700	-0.688%	415,597	+19.351%
2025-11-17	57.8100	60.8000	57.0500	59.5800	+5.116%	614,769	+18.530%
2025-11-14	53.0100	57.8000	52.5000	56.6800	+5.060%	674,958	+24.594%
2025-11-13	55.9000	55.9000	52.8800	53.9500	-6.450%	771,653	+30.899%
2025-11-12	58.7100	59.1800	56.2500	57.6700	-2.683%	699,389	+22.455%
2025-11-11	57.0100	59.3800	56.6950	59.2600	+2.225%	716,798	+19.170%
2025-11-10	56.7200	58.6100	54.5900	57.9700	+3.573%	687,438	+21.822%
2025-11-07	56.0000	57.9900	55.0100	55.9700	+1.542%	859,385	+26.175%
2025-11-06	54.0500	57.4100	53.6000	55.1200	+1.585%	883,952	+28.120%
2025-11-05	55.9900	57.0200	53.9100	54.2600	-3.142%	685,786	+30.151%
2025-11-04	57.1100	58.5100	55.6900	56.0200	-6.509%	718,908	+26.062%
2025-11-03	62.4000	63.9900	57.3300	59.9200	-7.716%	955,175	+17.857%
2025-10-31	62.7900	66.9200	61.5000	64.9300	+3.392%	772,513	+8.763%
2025-10-30	59.0100	63.8800	59.0100	62.8000	+5.316%	708,594	+12.452%
2025-10-29	60.9500	61.9900	59.0101	59.6300	-2.118%	364,972	+18.430%
2025-10-28	61.6600	62.0910	59.5500	60.9200	-2.637%	543,055	+15.923%
2025-10-27	60.2900	62.9900	59.9100	62.5700	+4.110%	596,858	+12.866%
2025-10-24	63.1100	64.9500	59.2349	60.1000	-5.563%	1,356,188	+17.504%
2025-10-23	62.3000	65.7900	61.7000	63.6400	+3.011%	1,115,944	+10.968%
2025-10-22	59.4000	62.1850	57.9100	61.7800	+4.042%	696,680	+14.309%
2025-10-21	62.0000	63.1850	59.0700	59.3800	-5.731%	658,804	+18.929%
2025-10-20	61.0000	63.7900	55.5915	62.9900	+9.036%	1,770,611	+12.113%
2025-10-17	54.5100	63.9200	54.0100	57.7700	+5.113%	2,293,078	+22.243%
2025-10-16	57.6100	57.6100	53.7300	54.9600	-3.384%	500,481	+28.493%
2025-10-15	57.9900	58.6399	55.1600	56.8850	-0.342%	943,307	+24.145%
2025-10-14	56.2100	58.2900	55.5000	57.0800	-0.557%	720,091	+23.721%
2025-10-13	55.3000	57.8700	54.1200	57.4000	+5.631%	484,382	+23.031%
2025-10-10	55.7000	56.4900	52.9100	54.3400	-2.336%	533,813	+29.960%
2025-10-09	56.3150	56.5700	53.7500	55.6400	-1.627%	1,122,500	+26.923%
2025-10-08	58.9000	59.6400	56.2600	56.5600	-2.483%	1,011,464	+24.859%
2025-10-07	59.8400	60.4000	57.4743	58.0000	-3.220%	631,544	+21.759%
2025-10-06	61.0000	62.9500	59.1200	59.9300	-1.024%	599,209	+17.837%
2025-10-03	61.0000	61.4426	57.5000	60.5500	+0.083%	776,800	+16.631%
2025-10-02	58.8000	61.7900	58.1731	60.5000	+2.804%	606,268	+16.727%
2025-10-01	57.3300	59.9900	56.8600	58.8500	+3.427%	578,863	+20.000%
2025-09-30	58.9200	59.2000	56.8500	56.9000	-3.428%	1,017,066	+24.112%
2025-09-29	58.8500	60.1100	56.8100	58.9200	+0.718%	1,143,733	+19.857%
2025-09-26	55.9100	59.7900	55.3500	58.5000	+5.178%	1,063,450	+20.718%
2025-09-25	59.0100	59.3900	55.5100	55.6200	-7.807%	961,593	+26.969%
2025-09-24	59.8200	61.1500	57.5800	60.3300	+1.225%	1,876,486	+17.056%
2025-09-23	59.1000	61.0600	58.1200	59.6000	+1.206%	864,559	+18.490%
2025-09-22	56.5200	59.3900	56.0100	58.8900	+6.801%	1,029,206	+19.918%
2025-09-19	58.7600	59.5799	55.0500	55.1400	-6.161%	1,846,717	+28.074%
2025-09-18	55.6100	58.8100	52.1252	58.7600	+15.058%	1,876,452	+20.184%
2025-09-17	50.3200	52.7500	49.8700	51.0700	+2.365%	1,356,602	+38.281%
2025-09-16	49.0100	50.3400	48.1401	49.8900	+1.796%	1,499,221	+41.551%
2025-09-15	49.0000	49.7500	47.6000	49.0100	+0.678%	1,091,683	+44.093%
2025-09-12	47.8900	48.8400	45.7900	48.6800	+3.136%	849,712	+45.070%
2025-09-11	48.1800	50.5291	42.1200	47.2000	-2.034%	2,799,418	+49.619%
2025-09-10	48.5000	49.0100	45.7400	48.1800	-0.803%	1,949,517	+46.575%
2025-09-09	44.2500	48.8500	43.4500	48.5700	+9.565%	1,885,060	+45.398%
2025-09-08	40.7100	44.3300	39.1000	44.3300	+10.329%	1,968,905	+59.305%
2025-09-05	35.9600	40.4500	34.6200	40.1800	+11.673%	1,711,627	+75.759%
2025-09-04	32.8300	36.3800	31.8500	35.9800	+26.025%	3,509,253	+96.276%
2025-09-03	29.2800	29.5000	27.8700	28.5500	-1.839%	446,556	+147.356%
2025-09-02	29.0100	30.4500	28.8800	29.0850	-2.595%	437,172	+142.806%
2025-08-29	29.5300	29.9200	28.6100	29.8600	+1.772%	381,886	+136.504%
2025-08-28	29.4500	29.9100	28.7800	29.3400	+0.205%	310,741	+140.695%
2025-08-27	28.5500	29.4099	28.1100	29.2800	+1.737%	405,256	+141.189%
2025-08-26	27.2800	28.7900	26.6620	28.7800	+6.043%	446,349	+145.379%
2025-08-25	27.0000	27.6900	26.4500	27.1400	+0.407%	611,324	+160.206%
2025-08-22	28.0400	29.7000	26.8600	27.0300	-3.464%	1,229,863	+161.265%
2025-08-21	26.9500	28.1800	26.7050	28.0000	+3.896%	816,363	+152.214%
2025-08-20	26.4300	27.1511	25.3400	26.9500	+0.861%	567,002	+162.041%
2025-08-19	27.1600	27.3500	26.1855	26.7200	-2.588%	570,094	+164.296%
2025-08-18	27.2500	28.1300	26.6200	27.4300	+0.624%	660,341	+157.455%
2025-08-15	26.8000	28.2200	26.3364	27.2600	+2.136%	1,205,081	+159.061%
2025-08-14	25.2500	26.7400	25.0100	26.6900	+3.771%	639,420	+164.593%
2025-08-13	23.7500	26.2972	23.6750	25.7200	+8.983%	1,210,040	+174.572%
2025-08-12	22.6800	23.9881	22.5000	23.6000	+5.029%	1,045,642	+199.237%
2025-08-11	23.1900	23.4991	22.2811	22.4700	-2.559%	583,224	+214.286%
2025-08-08	22.5900	23.9800	22.0100	23.0600	+6.023%	914,793	+206.245%
2025-08-07	22.4700	22.6600	21.6000	21.7500	-3.118%	345,121	+224.690%
2025-08-06	22.4900	22.9800	22.1400	22.4500	-0.488%	431,161	+214.566%
2025-08-05	23.0100	23.3000	22.5000	22.5600	-3.051%	304,852	+213.032%
2025-08-04	23.2100	23.5500	22.4200	23.2700	+1.350%	531,607	+203.481%
2025-08-01	21.3400	23.0000	21.0200	22.9600	+5.904%	505,267	+207.578%
2025-07-31	21.8800	22.4600	21.5550	21.6800	-1.767%	368,328	+225.738%
2025-07-30	23.0200	23.1900	21.8700	22.0700	-3.667%	545,193	+219.982%
2025-07-29	24.1900	24.3150	22.5900	22.9100	-3.129%	917,884	+208.250%
2025-07-28	25.3300	25.4999	23.5000	23.6500	-5.400%	641,462	+198.605%
2025-07-25	24.5500	25.1500	24.0000	25.0000	+1.709%	457,449	+182.480%
2025-07-24	25.2300	25.9900	24.3000	24.5800	-1.680%	745,545	+187.307%
2025-07-23	24.9000	26.3500	24.5300	25.0000	+2.124%	904,711	+182.480%
2025-07-22	24.6400	25.5908	23.5600	24.4800	-1.251%	580,114	+188.480%
2025-07-21	24.9800	25.6500	24.3100	24.7900	-0.601%	598,004	+184.873%
2025-07-18	26.6200	27.7200	24.5100	24.9400	-6.487%	1,102,308	+183.160%
2025-07-17	24.1400	26.8904	23.4450	26.6700	+10.481%	1,311,282	+164.792%
2025-07-16	24.0100	24.6350	23.0600	24.1400	+1.429%	958,536	+192.543%
2025-07-15	24.5200	24.7300	23.0600	23.8000	-2.499%	1,157,653	+196.723%
2025-07-14	24.6100	25.1500	23.6616	24.4100	-2.399%	743,727	+189.308%
2025-07-11	24.8150	26.2900	23.8600	25.0100	-0.359%	1,207,592	+182.367%
2025-07-10	24.0900	25.5700	22.6706	25.1000	+7.449%	1,623,355	+181.355%
2025-07-09	23.2500	23.9700	22.6100	23.3600	+2.772%	1,275,612	+202.312%
2025-07-08	23.8100	23.9799	21.8700	22.7300	-3.153%	1,455,988	+210.691%
2025-07-07	24.0000	24.3300	22.0900	23.4700	-5.210%	1,640,932	+200.895%
2025-07-03	25.2900	26.4340	23.8100	24.7600	-3.016%	994,109	+185.218%
2025-07-02	24.0700	26.5883	24.0700	25.5300	+3.823%	2,076,412	+176.616%
2025-07-01	24.9550	25.7400	24.1899	24.5900	-4.837%	3,868,071	+187.190%
2025-06-30	27.0800	27.9900	25.0300	25.8400	+0.311%	2,472,952	+173.297%
2025-06-27	29.2100	29.2599	25.3000	25.7600	-13.208%	4,785,205	+174.146%
2025-06-26	31.1490	33.8100	27.1000	29.6800	+1.923%	7,039,782	+137.938%
2025-06-25	24.8800	37.3800	23.3300	29.1200	+19.100%	26,108,100	+142.514%
2025-06-24	19.9200	27.6800	16.5600	24.4500	+156.289%	37,172,732	+188.834%
2025-06-23	8.3600	9.7500	8.3500	9.5400	+12.103%	1,527,004	+640.252%
2025-06-20	8.3900	8.8600	8.2700	8.5100	-1.161%	371,504	+729.847%
2025-06-18	8.6700	9.2730	8.3700	8.6100	-1.375%	449,782	+720.209%
2025-06-17	9.1700	9.7100	8.6300	8.7300	-5.622%	382,658	+708.935%
2025-06-16	8.5600	9.5900	7.9900	9.2500	+7.683%	889,507	+663.459%
2025-06-13	8.4200	9.1298	8.2200	8.5900	-1.941%	441,319	+722.119%
2025-06-12	9.5400	9.5400	8.7500	8.7600	-8.272%	454,819	+706.164%
2025-06-11	11.2500	11.3980	9.3100	9.5500	-15.859%	501,755	+639.476%
2025-06-10	8.8100	11.6500	8.1801	11.3500	+29.124%	1,426,813	+522.203%
2025-06-09	10.3400	11.0200	8.7600	8.7900	-12.012%	736,601	+703.413%
2025-06-06	10.2990	10.4115	9.8850	9.9900	-1.304%	136,521	+606.907%
2025-06-05	10.4535	10.5750	9.5625	10.1220	-9.581%	254,633	+597.688%
2025-06-04	11.3535	11.7000	10.8000	11.1945	-0.427%	91,455	+530.846%
2025-06-03	11.8950	12.4455	11.1015	11.2425	-5.889%	163,677	+528.152%
2025-06-02	11.0985	12.2970	10.5045	11.9460	+9.924%	158,097	+491.160%
2025-05-30	11.1000	11.2500	10.0920	10.8675	-2.015%	145,231	+549.827%
2025-05-29	10.6500	11.0985	10.2000	11.0910	+5.734%	125,987	+536.732%
2025-05-28	9.9000	10.5585	9.5280	10.4895	+3.677%	94,719	+573.245%
2025-05-27	10.2750	10.2750	9.4785	10.1175	+3.119%	89,377	+597.999%
2025-05-23	9.4650	9.8115	9.3150	9.8115	-0.894%	70,092	+619.768%
2025-05-22	9.3000	9.9000	9.1500	9.9000	+4.348%	71,359	+613.333%
2025-05-21	10.3065	10.3200	9.3000	9.4875	-7.946%	157,107	+644.348%
2025-05-20	10.2150	10.4925	9.9030	10.3065	-1.137%	109,624	+585.199%
2025-05-19	9.9210	10.4340	9.7500	10.4250	+1.460%	75,163	+577.410%
2025-05-16	10.2585	10.6500	9.8250	10.2750	+0.735%	95,759	+587.299%
2025-05-15	10.6200	10.6215	9.5550	10.2000	-4.895%	125,958	+592.353%
2025-05-14	10.5000	10.9500	10.3920	10.7250	+0.704%	88,503	+558.462%
2025-05-13	10.6140	11.0490	9.8955	10.6500	-0.672%	203,339	+563.099%
2025-05-12	9.3000	10.9665	9.1515	10.7220	+21.420%	243,129	+558.646%
2025-05-09	8.9670	9.5010	8.6250	8.8305	-4.880%	128,250	+699.728%
2025-05-08	9.1500	9.4890	8.5500	9.2835	+2.196%	220,216	+660.704%
2025-05-07	9.6450	9.6450	8.9235	9.0840	-5.670%	189,031	+677.411%
2025-05-06	10.0095	10.3500	9.5093	9.6300	-6.577%	99,661	+633.333%
2025-05-05	11.1000	11.4225	10.2000	10.3080	-8.617%	114,576	+585.099%
2025-05-02	11.8320	12.0000	11.1000	11.2800	-3.602%	93,325	+526.064%
2025-05-01	12.0000	12.2490	11.1105	11.7015	-1.936%	115,738	+503.512%
2025-04-30	11.2500	12.3720	10.8000	11.9325	+7.398%	161,025	+491.829%
2025-04-29	11.2500	11.5500	10.7295	11.1105	-1.998%	63,417	+535.615%
2025-04-28	11.8980	12.0000	10.6500	11.3370	-2.490%	121,031	+522.916%
2025-04-25	11.2995	12.1695	11.1090	11.6265	+4.984%	210,904	+507.405%
2025-04-24	10.3905	11.2500	10.3905	11.0745	+7.655%	137,793	+537.681%
2025-04-23	10.2000	10.6095	10.0710	10.2870	+3.283%	83,194	+586.498%
2025-04-22	9.4500	10.0410	9.3810	9.9600	+6.087%	72,197	+609.036%
2025-04-21	9.4500	9.7500	9.1710	9.3885	-1.650%	86,634	+652.197%
2025-04-17	9.0000	9.8535	9.0000	9.5460	+4.878%	133,024	+639.786%
2025-04-16	9.3000	10.0200	8.8875	9.1020	-4.846%	150,930	+675.873%
2025-04-15	9.0240	10.2135	8.8560	9.5655	+5.597%	162,407	+638.278%
2025-04-14	9.5040	9.8010	8.7600	9.0585	-2.234%	186,796	+679.599%
2025-04-11	8.0760	9.7500	7.9185	9.2655	+23.763%	535,485	+662.182%
2025-04-10	7.5000	8.0850	7.0208	7.4865	-2.252%	68,368	+843.298%
2025-04-09	7.2000	7.9680	6.4800	7.6590	+3.717%	242,151	+822.052%
2025-04-08	8.3505	8.7000	6.9900	7.3845	+0.387%	208,668	+856.327%
2025-04-07	7.9515	8.2245	6.9900	7.3560	-11.143%	294,167	+860.033%
2025-04-04	8.7030	9.0000	7.9680	8.2785	-8.093%	315,450	+753.053%
2025-04-03	9.5250	9.8850	8.7000	9.0075	-8.877%	249,588	+684.013%
2025-04-02	9.5250	10.0275	9.3315	9.8850	+3.405%	172,189	+614.416%
2025-04-01	10.3500	10.4100	9.5595	9.5595	-6.279%	148,266	+638.742%
2025-03-31	10.5225	10.7325	10.0275	10.2000	-7.897%	234,929	+592.353%
2025-03-28	11.4000	11.8995	11.0610	11.0745	-2.573%	86,803	+537.681%
2025-03-27	12.0000	12.0000	11.2500	11.3670	-5.464%	126,448	+521.272%
2025-03-26	12.3150	12.5272	11.2830	12.0240	-4.264%	150,317	+487.325%
2025-03-25	12.9015	13.3500	12.1800	12.5595	-2.707%	98,437	+462.284%
2025-03-24	13.0500	13.8450	12.3000	12.9090	-0.359%	105,704	+447.060%
2025-03-21	12.8175	13.0500	12.3480	12.9555	-1.099%	93,778	+445.097%
2025-03-20	13.3500	14.1015	12.8130	13.0995	-2.664%	54,531	+439.105%
2025-03-19	13.0500	13.4895	12.6570	13.4580	+1.931%	46,063	+424.744%
2025-03-18	13.6500	13.8165	12.7598	13.2030	-3.200%	71,526	+434.878%
2025-03-17	13.8000	14.4585	13.2000	13.6395	+1.394%	139,626	+417.761%
2025-03-14	13.4970	14.2500	12.6315	13.4520	+9.983%	169,199	+424.978%
2025-03-13	13.1490	13.9500	12.0750	12.2310	-0.561%	93,247	+477.385%
2025-03-12	12.6075	12.7500	11.9265	12.3000	+0.098%	114,652	+474.146%
2025-03-11	12.1500	12.7140	11.8500	12.2880	-0.098%	87,792	+474.707%
2025-03-10	12.6000	12.7703	11.9250	12.3000	-6.606%	87,722	+474.146%
2025-03-07	12.9000	13.3335	12.6225	13.1700	+1.951%	56,089	+436.219%
2025-03-06	12.8070	13.9470	12.2438	12.9180	+0.385%	96,151	+446.679%
2025-03-05	12.7500	13.1805	12.5145	12.8685	+1.671%	58,143	+448.782%
2025-03-04	12.0000	13.0230	11.5500	12.6570	+5.225%	122,712	+457.952%
2025-03-03	12.9390	12.9390	12.0075	12.0285	-4.536%	86,835	+487.106%
2025-02-28	11.8110	12.7500	11.7015	12.6000	+5.501%	77,620	+460.476%
2025-02-27	11.5515	12.6705	11.4150	11.9430	+2.064%	87,217	+491.309%
2025-02-26	12.9000	13.6500	11.7000	11.7015	-10.385%	157,106	+503.512%
2025-02-25	12.3765	13.7865	12.0000	13.0575	+3.018%	186,770	+440.839%
2025-02-24	13.5420	14.2215	12.4815	12.6750	-9.354%	153,731	+457.160%
2025-02-21	14.7000	14.9985	13.8705	13.9830	-2.581%	81,258	+405.042%
2025-02-20	14.7000	14.7150	13.7985	14.3535	-4.310%	110,182	+392.005%
2025-02-19	15.4500	15.5655	14.5350	15.0000	-5.660%	227,261	+370.800%
2025-02-18	15.3000	15.9000	14.7165	15.9000	+7.877%	226,103	+344.151%
2025-02-14	13.9500	16.2000	13.5075	14.7390	+10.182%	459,089	+379.137%
2025-02-13	12.1500	14.1495	11.5575	13.3770	+21.997%	542,656	+427.921%
2025-02-12	9.9525	11.6820	9.7500	10.9650	+10.223%	324,738	+544.049%
2025-02-11	10.5750	10.6485	9.7500	9.9480	-5.257%	277,132	+609.891%
2025-02-10	10.5000	10.7250	10.0500	10.5000	+3.550%	560,850	+572.571%
2025-02-07	10.6500	10.8000	9.9270	10.1400	-3.566%	224,888	+596.450%
2025-02-06	11.3190	11.7000	10.5015	10.5150	-7.763%	114,271	+571.612%
2025-02-05	11.4000	12.1635	10.8165	11.4000	-2.414%	208,834	+519.474%
2025-02-04	12.0000	12.2850	11.5665	11.6820	-3.721%	107,392	+504.520%
2025-02-03	12.4095	12.8475	12.0195	12.1335	-2.224%	54,454	+482.025%
2025-01-31	13.3800	13.3800	12.3765	12.4095	-2.739%	53,424	+469.080%
2025-01-30	12.8850	12.8940	12.3465	12.7590	+1.613%	66,683	+453.492%
2025-01-29	12.3675	13.0065	12.0015	12.5565	-0.345%	110,886	+462.418%
2025-01-28	13.0500	13.1385	12.6000	12.6000	-4.044%	73,870	+460.476%
2025-01-27	13.3500	13.7970	12.9000	13.1310	-1.074%	89,532	+437.811%
2025-01-24	13.3500	13.4685	13.0620	13.2735	-1.084%	99,894	+432.038%
2025-01-23	13.8000	13.9320	13.3665	13.4190	-2.549%	85,482	+426.269%
2025-01-22	13.8000	14.3385	13.2750	13.7700	+1.549%	51,136	+412.854%
2025-01-21	13.6500	14.0250	12.5985	13.5600	+1.345%	56,276	+420.796%
2025-01-17	13.3500	14.0640	13.2015	13.3800	+0.034%	119,522	+427.803%
2025-01-16	13.5285	13.9365	13.2030	13.3755	-1.502%	73,584	+427.980%
2025-01-15	13.9425	14.4375	13.5000	13.5795	+0.589%	89,455	+420.049%
2025-01-14	14.8500	14.8500	13.0680	13.5000	-6.377%	74,114	+423.111%
2025-01-13	15.1500	15.1500	13.9500	14.4195	-6.670%	120,126	+389.753%
2025-01-10	16.5000	16.8000	15.3000	15.4500	-9.649%	110,093	+357.087%
2025-01-08	18.4500	18.6000	16.8000	17.1000	-4.202%	122,923	+312.982%
2025-01-07	17.5500	18.7500	17.1015	17.8500	+1.709%	168,380	+295.630%
2025-01-06	17.2500	18.3000	16.9500	17.5500	+6.364%	177,087	+302.393%
2025-01-03	14.4000	17.4000	14.4000	16.5000	+14.464%	186,361	+328.000%
2025-01-02	14.3505	15.3000	13.9500	14.4150	+3.333%	60,607	+389.906%
2024-12-31	13.8000	14.4045	13.6515	13.9500	-1.483%	74,214	+406.237%
2024-12-30	13.9515	14.3700	13.9500	14.1600	-0.548%	46,990	+398.729%
2024-12-27	13.7025	14.4735	13.5465	14.2380	-0.210%	73,210	+395.997%
2024-12-26	13.8000	14.3790	13.2435	14.2680	+4.781%	72,705	+394.954%
2024-12-24	13.3755	13.6785	13.3650	13.6170	+0.811%	33,710	+418.616%
2024-12-23	13.9245	13.9245	13.0515	13.5075	-2.995%	114,087	+422.821%
2024-12-20	14.4000	14.4000	13.5000	13.9245	-1.350%	119,162	+407.164%
2024-12-19	13.7805	15.0000	13.3500	14.1150	+1.719%	109,290	+400.319%
2024-12-18	15.3000	15.6000	13.7595	13.8765	-9.304%	101,062	+408.918%
2024-12-17	15.0000	15.4500	14.9400	15.3000	+2.000%	114,156	+361.569%
2024-12-16	15.0000	15.7500	15.0000	15.0000	-0.990%	68,524	+370.800%
2024-12-13	15.0000	15.4500	14.8500	15.1500	+1.000%	137,241	+366.139%
2024-12-12	15.3000	15.6000	15.0000	15.0000	-1.961%	143,952	+370.800%
2024-12-11	15.4500	15.7500	14.9205	15.3000	0.000%	115,880	+361.569%
2024-12-10	15.4500	15.8985	14.8500	15.3000	+0.990%	123,819	+361.569%
2024-12-09	15.6000	15.7500	15.0750	15.1500	-0.980%	77,726	+366.139%
2024-12-06	15.7500	15.9750	15.0000	15.3000	0.000%	95,234	+361.569%
2024-12-05	15.3000	15.8250	14.5620	15.3000	0.000%	455,301	+361.569%
2024-12-04	15.9000	16.5945	15.1500	15.3000	-4.673%	406,595	+361.569%
2024-12-03	17.2500	17.4000	16.0500	16.0500	-9.322%	137,215	+340.000%
2024-12-02	17.2500	18.1500	17.2500	17.7000	+3.509%	73,974	+298.983%
2024-11-29	16.9500	17.2500	16.5000	17.1000	+0.885%	64,134	+312.982%
2024-11-27	16.6500	17.2500	16.2000	16.9500	+5.607%	111,730	+316.637%
2024-11-26	16.5000	16.8000	16.0500	16.0500	-1.835%	91,131	+340.000%
2024-11-25	16.0500	16.8000	16.0500	16.3500	+3.810%	165,381	+331.927%
2024-11-22	15.4500	16.6500	15.1500	15.7500	+3.960%	308,816	+348.381%
2024-11-21	15.0000	15.6000	14.6895	15.1500	+1.000%	97,028	+366.139%

document.getElementById("HmjHC9").onerror = function(){this.style.display='none';}; .dark-mode .dfl8Yj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dfl8Yj{ color: #333333; background-color: white; border: 2px solid #333333; }NKTRNektar Therapeuticsstock NASDAQ

NKTR
Nektar Therapeutics
stock NASDAQ