Dark

NKTR
Nektar Therapeutics
stock NASDAQ

At Close

Jul 11, 2025 3:59:50 PM EDT

24.96USD-0.558%(-0.14)1,207,592

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 11, 2025 9:28:30 AM EDT

24.80USD-1.195%(-0.30)13,642

After-hours

Jul 11, 2025 4:48:30 PM EDT

24.50USD-1.843%(-0.46)6,801

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	24.8150	26.2900	23.8600	25.0100	-0.359%	1,207,592	0.000%
2025-07-10	24.0900	25.5700	22.6706	25.1000	+7.449%	1,623,355	-0.359%
2025-07-09	23.2500	23.9700	22.6100	23.3600	+2.772%	1,275,612	+7.063%
2025-07-08	23.8100	23.9799	21.8700	22.7300	-3.153%	1,455,988	+10.031%
2025-07-07	24.0000	24.3300	22.0900	23.4700	-5.210%	1,640,932	+6.562%
2025-07-03	25.2900	26.4340	23.8100	24.7600	-3.016%	994,109	+1.010%
2025-07-02	24.0700	26.5883	24.0700	25.5300	+3.823%	2,076,412	-2.037%
2025-07-01	24.9550	25.7400	24.1899	24.5900	-4.837%	3,868,071	+1.708%
2025-06-30	27.0800	27.9900	25.0300	25.8400	+0.311%	2,472,952	-3.212%
2025-06-27	29.2100	29.2599	25.3000	25.7600	-13.208%	4,785,205	-2.911%
2025-06-26	31.1490	33.8100	27.1000	29.6800	+1.923%	7,039,782	-15.735%
2025-06-25	24.8800	37.3800	23.3300	29.1200	+19.100%	26,108,100	-14.114%
2025-06-24	19.9200	27.6800	16.5600	24.4500	+156.289%	37,172,732	+2.290%
2025-06-23	8.3600	9.7500	8.3500	9.5400	+12.103%	1,527,004	+162.159%
2025-06-20	8.3900	8.8600	8.2700	8.5100	-1.161%	371,504	+193.890%
2025-06-18	8.6700	9.2730	8.3700	8.6100	-1.375%	449,782	+190.476%
2025-06-17	9.1700	9.7100	8.6300	8.7300	-5.622%	382,658	+186.483%
2025-06-16	8.5600	9.5900	7.9900	9.2500	+7.683%	889,507	+170.378%
2025-06-13	8.4200	9.1298	8.2200	8.5900	-1.941%	441,319	+191.153%
2025-06-12	9.5400	9.5400	8.7500	8.7600	-8.272%	454,819	+185.502%
2025-06-11	11.2500	11.3980	9.3100	9.5500	-15.859%	501,755	+161.885%
2025-06-10	8.8100	11.6500	8.1801	11.3500	+29.124%	1,426,813	+120.352%
2025-06-09	10.3400	11.0200	8.7600	8.7900	-12.012%	736,601	+184.528%
2025-06-06	10.2990	10.4115	9.8850	9.9900	-1.304%	136,521	+150.350%
2025-06-05	10.4535	10.5750	9.5625	10.1220	-9.581%	254,633	+147.086%
2025-06-04	11.3535	11.7000	10.8000	11.1945	-0.427%	91,455	+123.413%
2025-06-03	11.8950	12.4455	11.1015	11.2425	-5.889%	163,677	+122.459%
2025-06-02	11.0985	12.2970	10.5045	11.9460	+9.924%	158,097	+109.359%
2025-05-30	11.1000	11.2500	10.0920	10.8675	-2.015%	145,231	+130.136%
2025-05-29	10.6500	11.0985	10.2000	11.0910	+5.734%	125,987	+125.498%
2025-05-28	9.9000	10.5585	9.5280	10.4895	+3.677%	94,719	+138.429%
2025-05-27	10.2750	10.2750	9.4785	10.1175	+3.119%	89,377	+147.195%
2025-05-23	9.4650	9.8115	9.3150	9.8115	-0.894%	70,092	+154.905%
2025-05-22	9.3000	9.9000	9.1500	9.9000	+4.348%	71,359	+152.626%
2025-05-21	10.3065	10.3200	9.3000	9.4875	-7.946%	157,107	+163.610%
2025-05-20	10.2150	10.4925	9.9030	10.3065	-1.137%	109,624	+142.662%
2025-05-19	9.9210	10.4340	9.7500	10.4250	+1.460%	75,163	+139.904%
2025-05-16	10.2585	10.6500	9.8250	10.2750	+0.735%	95,759	+143.406%
2025-05-15	10.6200	10.6215	9.5550	10.2000	-4.895%	125,958	+145.196%
2025-05-14	10.5000	10.9500	10.3920	10.7250	+0.704%	88,503	+133.193%
2025-05-13	10.6140	11.0490	9.8955	10.6500	-0.672%	203,339	+134.836%
2025-05-12	9.3000	10.9665	9.1515	10.7220	+21.420%	243,129	+133.259%
2025-05-09	8.9670	9.5010	8.6250	8.8305	-4.880%	128,250	+183.223%
2025-05-08	9.1500	9.4890	8.5500	9.2835	+2.196%	220,216	+169.403%
2025-05-07	9.6450	9.6450	8.9235	9.0840	-5.670%	189,031	+175.319%
2025-05-06	10.0095	10.3500	9.5093	9.6300	-6.577%	99,661	+159.709%
2025-05-05	11.1000	11.4225	10.2000	10.3080	-8.617%	114,576	+142.627%
2025-05-02	11.8320	12.0000	11.1000	11.2800	-3.602%	93,325	+121.720%
2025-05-01	12.0000	12.2490	11.1105	11.7015	-1.936%	115,738	+113.733%
2025-04-30	11.2500	12.3720	10.8000	11.9325	+7.398%	161,025	+109.596%
2025-04-29	11.2500	11.5500	10.7295	11.1105	-1.998%	63,417	+125.102%
2025-04-28	11.8980	12.0000	10.6500	11.3370	-2.490%	121,031	+120.605%
2025-04-25	11.2995	12.1695	11.1090	11.6265	+4.984%	210,904	+115.112%
2025-04-24	10.3905	11.2500	10.3905	11.0745	+7.655%	137,793	+125.834%
2025-04-23	10.2000	10.6095	10.0710	10.2870	+3.283%	83,194	+143.122%
2025-04-22	9.4500	10.0410	9.3810	9.9600	+6.087%	72,197	+151.104%
2025-04-21	9.4500	9.7500	9.1710	9.3885	-1.650%	86,634	+166.390%
2025-04-17	9.0000	9.8535	9.0000	9.5460	+4.878%	133,024	+161.995%
2025-04-16	9.3000	10.0200	8.8875	9.1020	-4.846%	150,930	+174.775%
2025-04-15	9.0240	10.2135	8.8560	9.5655	+5.597%	162,407	+161.460%
2025-04-14	9.5040	9.8010	8.7600	9.0585	-2.234%	186,796	+176.094%
2025-04-11	8.0760	9.7500	7.9185	9.2655	+23.763%	535,485	+169.926%
2025-04-10	7.5000	8.0850	7.0208	7.4865	-2.252%	68,368	+234.068%
2025-04-09	7.2000	7.9680	6.4800	7.6590	+3.717%	242,151	+226.544%
2025-04-08	8.3505	8.7000	6.9900	7.3845	+0.387%	208,668	+238.682%
2025-04-07	7.9515	8.2245	6.9900	7.3560	-11.143%	294,167	+239.995%
2025-04-04	8.7030	9.0000	7.9680	8.2785	-8.093%	315,450	+202.108%
2025-04-03	9.5250	9.8850	8.7000	9.0075	-8.877%	249,588	+177.658%
2025-04-02	9.5250	10.0275	9.3315	9.8850	+3.405%	172,189	+153.010%
2025-04-01	10.3500	10.4100	9.5595	9.5595	-6.279%	148,266	+161.625%
2025-03-31	10.5225	10.7325	10.0275	10.2000	-7.897%	234,929	+145.196%
2025-03-28	11.4000	11.8995	11.0610	11.0745	-2.573%	86,803	+125.834%
2025-03-27	12.0000	12.0000	11.2500	11.3670	-5.464%	126,448	+120.023%
2025-03-26	12.3150	12.5272	11.2830	12.0240	-4.264%	150,317	+108.001%
2025-03-25	12.9015	13.3500	12.1800	12.5595	-2.707%	98,437	+99.132%
2025-03-24	13.0500	13.8450	12.3000	12.9090	-0.359%	105,704	+93.741%
2025-03-21	12.8175	13.0500	12.3480	12.9555	-1.099%	93,778	+93.045%
2025-03-20	13.3500	14.1015	12.8130	13.0995	-2.664%	54,531	+90.923%
2025-03-19	13.0500	13.4895	12.6570	13.4580	+1.931%	46,063	+85.837%
2025-03-18	13.6500	13.8165	12.7598	13.2030	-3.200%	71,526	+89.427%
2025-03-17	13.8000	14.4585	13.2000	13.6395	+1.394%	139,626	+83.364%
2025-03-14	13.4970	14.2500	12.6315	13.4520	+9.983%	169,199	+85.920%
2025-03-13	13.1490	13.9500	12.0750	12.2310	-0.561%	93,247	+104.480%
2025-03-12	12.6075	12.7500	11.9265	12.3000	+0.098%	114,652	+103.333%
2025-03-11	12.1500	12.7140	11.8500	12.2880	-0.098%	87,792	+103.532%
2025-03-10	12.6000	12.7703	11.9250	12.3000	-6.606%	87,722	+103.333%
2025-03-07	12.9000	13.3335	12.6225	13.1700	+1.951%	56,089	+89.901%
2025-03-06	12.8070	13.9470	12.2438	12.9180	+0.385%	96,151	+93.606%
2025-03-05	12.7500	13.1805	12.5145	12.8685	+1.671%	58,143	+94.351%
2025-03-04	12.0000	13.0230	11.5500	12.6570	+5.225%	122,712	+97.598%
2025-03-03	12.9390	12.9390	12.0075	12.0285	-4.536%	86,835	+107.923%
2025-02-28	11.8110	12.7500	11.7015	12.6000	+5.501%	77,620	+98.492%
2025-02-27	11.5515	12.6705	11.4150	11.9430	+2.064%	87,217	+109.411%
2025-02-26	12.9000	13.6500	11.7000	11.7015	-10.385%	157,106	+113.733%
2025-02-25	12.3765	13.7865	12.0000	13.0575	+3.018%	186,770	+91.537%
2025-02-24	13.5420	14.2215	12.4815	12.6750	-9.354%	153,731	+97.318%
2025-02-21	14.7000	14.9985	13.8705	13.9830	-2.581%	81,258	+78.860%
2025-02-20	14.7000	14.7150	13.7985	14.3535	-4.310%	110,182	+74.243%
2025-02-19	15.4500	15.5655	14.5350	15.0000	-5.660%	227,261	+66.733%
2025-02-18	15.3000	15.9000	14.7165	15.9000	+7.877%	226,103	+57.296%
2025-02-14	13.9500	16.2000	13.5075	14.7390	+10.182%	459,089	+69.686%
2025-02-13	12.1500	14.1495	11.5575	13.3770	+21.997%	542,656	+86.963%
2025-02-12	9.9525	11.6820	9.7500	10.9650	+10.223%	324,738	+128.089%
2025-02-11	10.5750	10.6485	9.7500	9.9480	-5.257%	277,132	+151.407%
2025-02-10	10.5000	10.7250	10.0500	10.5000	+3.550%	560,850	+138.190%
2025-02-07	10.6500	10.8000	9.9270	10.1400	-3.566%	224,888	+146.647%
2025-02-06	11.3190	11.7000	10.5015	10.5150	-7.763%	114,271	+137.851%
2025-02-05	11.4000	12.1635	10.8165	11.4000	-2.414%	208,834	+119.386%
2025-02-04	12.0000	12.2850	11.5665	11.6820	-3.721%	107,392	+114.090%
2025-02-03	12.4095	12.8475	12.0195	12.1335	-2.224%	54,454	+106.124%
2025-01-31	13.3800	13.3800	12.3765	12.4095	-2.739%	53,424	+101.539%
2025-01-30	12.8850	12.8940	12.3465	12.7590	+1.613%	66,683	+96.018%
2025-01-29	12.3675	13.0065	12.0015	12.5565	-0.345%	110,886	+99.180%
2025-01-28	13.0500	13.1385	12.6000	12.6000	-4.044%	73,870	+98.492%
2025-01-27	13.3500	13.7970	12.9000	13.1310	-1.074%	89,532	+90.465%
2025-01-24	13.3500	13.4685	13.0620	13.2735	-1.084%	99,894	+88.421%
2025-01-23	13.8000	13.9320	13.3665	13.4190	-2.549%	85,482	+86.378%
2025-01-22	13.8000	14.3385	13.2750	13.7700	+1.549%	51,136	+81.627%
2025-01-21	13.6500	14.0250	12.5985	13.5600	+1.345%	56,276	+84.440%
2025-01-17	13.3500	14.0640	13.2015	13.3800	+0.034%	119,522	+86.921%
2025-01-16	13.5285	13.9365	13.2030	13.3755	-1.502%	73,584	+86.984%
2025-01-15	13.9425	14.4375	13.5000	13.5795	+0.589%	89,455	+84.175%
2025-01-14	14.8500	14.8500	13.0680	13.5000	-6.377%	74,114	+85.259%
2025-01-13	15.1500	15.1500	13.9500	14.4195	-6.670%	120,126	+73.446%
2025-01-10	16.5000	16.8000	15.3000	15.4500	-9.649%	110,093	+61.877%
2025-01-08	18.4500	18.6000	16.8000	17.1000	-4.202%	122,923	+46.257%
2025-01-07	17.5500	18.7500	17.1015	17.8500	+1.709%	168,380	+40.112%
2025-01-06	17.2500	18.3000	16.9500	17.5500	+6.364%	177,087	+42.507%
2025-01-03	14.4000	17.4000	14.4000	16.5000	+14.464%	186,361	+51.576%
2025-01-02	14.3505	15.3000	13.9500	14.4150	+3.333%	60,607	+73.500%
2024-12-31	13.8000	14.4045	13.6515	13.9500	-1.483%	74,214	+79.283%
2024-12-30	13.9515	14.3700	13.9500	14.1600	-0.548%	46,990	+76.624%
2024-12-27	13.7025	14.4735	13.5465	14.2380	-0.210%	73,210	+75.657%
2024-12-26	13.8000	14.3790	13.2435	14.2680	+4.781%	72,705	+75.287%
2024-12-24	13.3755	13.6785	13.3650	13.6170	+0.811%	33,710	+83.667%
2024-12-23	13.9245	13.9245	13.0515	13.5075	-2.995%	114,087	+85.156%
2024-12-20	14.4000	14.4000	13.5000	13.9245	-1.350%	119,162	+79.611%
2024-12-19	13.7805	15.0000	13.3500	14.1150	+1.719%	109,290	+77.187%
2024-12-18	15.3000	15.6000	13.7595	13.8765	-9.304%	101,062	+80.233%
2024-12-17	15.0000	15.4500	14.9400	15.3000	+2.000%	114,156	+63.464%
2024-12-16	15.0000	15.7500	15.0000	15.0000	-0.990%	68,524	+66.733%
2024-12-13	15.0000	15.4500	14.8500	15.1500	+1.000%	137,241	+65.083%
2024-12-12	15.3000	15.6000	15.0000	15.0000	-1.961%	143,952	+66.733%
2024-12-11	15.4500	15.7500	14.9205	15.3000	0.000%	115,880	+63.464%
2024-12-10	15.4500	15.8985	14.8500	15.3000	+0.990%	123,819	+63.464%
2024-12-09	15.6000	15.7500	15.0750	15.1500	-0.980%	77,726	+65.083%
2024-12-06	15.7500	15.9750	15.0000	15.3000	0.000%	95,234	+63.464%
2024-12-05	15.3000	15.8250	14.5620	15.3000	0.000%	455,301	+63.464%
2024-12-04	15.9000	16.5945	15.1500	15.3000	-4.673%	406,595	+63.464%
2024-12-03	17.2500	17.4000	16.0500	16.0500	-9.322%	137,215	+55.826%
2024-12-02	17.2500	18.1500	17.2500	17.7000	+3.509%	73,974	+41.299%
2024-11-29	16.9500	17.2500	16.5000	17.1000	+0.885%	64,134	+46.257%
2024-11-27	16.6500	17.2500	16.2000	16.9500	+5.607%	111,730	+47.552%
2024-11-26	16.5000	16.8000	16.0500	16.0500	-1.835%	91,131	+55.826%
2024-11-25	16.0500	16.8000	16.0500	16.3500	+3.810%	165,381	+52.966%
2024-11-22	15.4500	16.6500	15.1500	15.7500	+3.960%	308,816	+58.794%
2024-11-21	15.0000	15.6000	14.6895	15.1500	+1.000%	97,028	+65.083%
2024-11-20	16.0500	16.0500	15.0000	15.0000	-2.913%	99,080	+66.733%
2024-11-19	15.3000	15.6000	15.0000	15.4500	0.000%	100,155	+61.877%
2024-11-18	16.0500	16.3500	15.3000	15.4500	-3.738%	92,716	+61.877%
2024-11-15	18.0000	18.0000	15.6000	16.0500	-8.547%	251,122	+55.826%
2024-11-14	19.3500	19.5000	17.4000	17.5500	-8.594%	157,644	+42.507%
2024-11-13	19.9500	20.5185	19.2000	19.2000	-2.290%	58,914	+30.260%
2024-11-12	20.5500	20.6250	19.5000	19.6500	-4.380%	64,306	+27.277%
2024-11-11	21.0000	21.3000	20.3250	20.5500	-2.143%	86,845	+21.703%
2024-11-08	20.7000	21.4500	20.4000	21.0000	+2.190%	110,580	+19.095%
2024-11-07	21.1500	21.3000	19.8750	20.5500	-1.439%	124,359	+21.703%
2024-11-06	21.4500	22.0500	20.4000	20.8500	-0.714%	159,075	+19.952%
2024-11-05	20.1000	21.1500	20.1000	21.0000	+5.263%	174,944	+19.095%
2024-11-04	20.5500	22.0500	18.9750	19.9500	+8.130%	398,213	+25.363%
2024-11-01	18.1500	18.9750	18.1200	18.4500	+3.361%	56,139	+35.556%
2024-10-31	18.7500	18.7500	17.8500	17.8500	-4.800%	79,192	+40.112%
2024-10-30	19.2000	19.5000	18.4500	18.7500	-1.575%	95,619	+33.387%
2024-10-29	20.4000	20.7000	18.7500	19.0500	-6.618%	128,774	+31.286%
2024-10-28	20.7000	21.0000	19.8750	20.4000	+3.030%	64,541	+22.598%
2024-10-25	20.2500	20.7000	19.5000	19.8000	-2.222%	70,740	+26.313%
2024-10-24	21.3000	21.3000	20.1000	20.2500	-4.255%	64,543	+23.506%
2024-10-23	21.6000	22.0500	20.6250	21.1500	-2.083%	58,934	+18.251%
2024-10-22	21.0000	21.7500	20.8500	21.6000	+3.597%	47,020	+15.787%
2024-10-21	21.6000	21.6000	20.7000	20.8500	-1.418%	42,907	+19.952%
2024-10-18	21.6000	22.3500	20.8695	21.1500	-2.759%	88,323	+18.251%
2024-10-17	21.1500	22.2000	20.5500	21.7500	+5.072%	186,565	+14.989%
2024-10-16	19.3500	20.7000	19.3500	20.7000	+6.977%	260,378	+20.821%
2024-10-15	19.6500	20.0250	19.0500	19.3500	-2.273%	50,306	+29.251%
2024-10-14	20.5500	20.8500	19.3500	19.8000	-2.941%	105,887	+26.313%
2024-10-11	19.2000	20.5500	19.2000	20.4000	+5.426%	84,428	+22.598%
2024-10-10	18.9000	19.5000	18.6000	19.3500	-0.769%	49,161	+29.251%
2024-10-09	19.3500	19.6500	19.2000	19.5000	0.000%	26,030	+28.256%
2024-10-08	19.3500	19.9500	19.2000	19.5000	+1.563%	30,228	+28.256%
2024-10-07	20.4000	21.3000	18.9000	19.2000	-3.030%	124,712	+30.260%
2024-10-04	19.3500	20.5500	19.3500	19.8000	+1.538%	52,430	+26.313%
2024-10-03	19.8750	19.9500	18.9000	19.5000	-2.256%	80,031	+28.256%
2024-10-02	18.9000	20.7750	18.9000	19.9500	+2.308%	153,529	+25.363%
2024-10-01	19.5000	20.2500	19.0500	19.5000	0.000%	110,150	+28.256%
2024-09-30	18.1500	20.0250	18.0750	19.5000	+11.111%	85,430	+28.256%
2024-09-27	17.1000	19.0500	16.9500	17.5500	+5.405%	64,413	+42.507%
2024-09-26	17.5500	17.5500	16.6500	16.6500	-4.310%	45,763	+50.210%
2024-09-25	17.8500	18.0000	16.9500	17.4000	-4.132%	54,503	+43.736%
2024-09-24	18.0000	18.3000	17.2500	18.1500	+0.833%	54,381	+37.796%
2024-09-23	19.3500	19.5750	17.4120	18.0000	-7.692%	60,079	+38.944%
2024-09-20	18.7500	19.7250	18.4500	19.5000	+2.362%	160,037	+28.256%
2024-09-19	19.9500	19.9500	18.7500	19.0500	+0.794%	33,473	+31.286%
2024-09-18	19.6500	19.8000	18.7500	18.9000	-3.077%	42,297	+32.328%
2024-09-17	19.3500	20.0250	18.5250	19.5000	+2.362%	62,548	+28.256%
2024-09-16	19.3500	19.5000	18.4500	19.0500	-3.053%	38,890	+31.286%
2024-09-13	19.0500	20.1000	18.6000	19.6500	+4.800%	49,874	+27.277%
2024-09-12	19.0500	19.0500	18.1500	18.7500	0.000%	29,459	+33.387%
2024-09-11	18.3000	18.9000	18.0000	18.7500	+0.806%	51,759	+33.387%
2024-09-10	17.4000	18.6000	17.2500	18.6000	+5.085%	38,070	+34.462%
2024-09-09	16.9500	17.8500	16.8000	17.7000	+5.357%	51,457	+41.299%
2024-09-06	17.2500	17.6250	16.2000	16.8000	-0.885%	75,943	+48.869%
2024-09-05	18.7500	18.7500	16.8000	16.9500	-8.871%	52,662	+47.552%
2024-09-04	18.6000	19.3500	18.3000	18.6000	0.000%	76,721	+34.462%
2024-09-03	19.0500	19.6500	18.3000	18.6000	-3.125%	38,575	+34.462%
2024-08-30	19.2000	19.6500	18.6000	19.2000	+0.787%	37,382	+30.260%
2024-08-29	18.7500	20.2500	18.3000	19.0500	+0.794%	50,361	+31.286%
2024-08-28	18.4500	19.2000	18.2250	18.9000	+0.800%	58,310	+32.328%
2024-08-27	20.4000	20.7000	18.6000	18.7500	-8.088%	32,505	+33.387%
2024-08-26	20.1000	20.6250	19.3500	20.4000	+0.741%	89,156	+22.598%
2024-08-23	18.3000	20.2500	18.1500	20.2500	+12.033%	68,802	+23.506%
2024-08-22	19.2000	19.2000	17.8665	18.0750	-5.118%	26,766	+38.368%
2024-08-21	19.6500	19.6500	18.6000	19.0500	-0.781%	37,353	+31.286%
2024-08-20	20.1000	20.1000	18.4500	19.2000	-3.759%	73,330	+30.260%
2024-08-19	18.7500	19.9500	18.4500	19.9500	+6.400%	80,407	+25.363%
2024-08-16	18.0000	18.9000	17.5500	18.7500	+5.042%	43,666	+33.387%
2024-08-15	17.2500	18.7500	17.0700	17.8500	+4.386%	60,209	+40.112%
2024-08-14	17.4000	17.7750	16.8000	17.1000	-0.870%	80,788	+46.257%
2024-08-13	16.9500	17.8500	16.2000	17.2500	+3.604%	54,802	+44.986%
2024-08-12	16.6500	17.2500	16.3500	16.6500	0.000%	63,808	+50.210%
2024-08-09	17.4000	18.1500	16.6500	16.6500	-8.264%	75,341	+50.210%
2024-08-08	17.7000	18.3000	17.1000	18.1500	+2.542%	67,544	+37.796%
2024-08-07	17.7000	18.1500	17.4000	17.7000	+0.855%	88,602	+41.299%
2024-08-06	17.4000	17.8500	16.8000	17.5500	0.000%	75,673	+42.507%
2024-08-05	16.5000	18.4500	16.2075	17.5500	-2.500%	73,996	+42.507%
2024-08-02	18.3000	19.0500	17.7000	18.0000	-5.512%	70,678	+38.944%
2024-08-01	20.1000	20.1000	18.4500	19.0500	-5.224%	66,557	+31.286%
2024-07-31	20.8500	21.1500	19.8000	20.1000	-3.597%	51,227	+24.428%
2024-07-30	20.8500	21.4500	20.1000	20.8500	+2.206%	65,473	+19.952%
2024-07-29	20.7000	21.3000	19.8000	20.4000	-1.449%	56,047	+22.598%
2024-07-26	20.5500	21.1500	19.5750	20.7000	+0.730%	60,819	+20.821%
2024-07-25	21.4500	21.4500	19.8750	20.5500	-2.837%	69,606	+21.703%
2024-07-24	22.0500	22.5000	20.8500	21.1500	-4.730%	62,855	+18.251%
2024-07-23	21.7500	22.5000	21.4500	22.2000	+1.370%	48,331	+12.658%
2024-07-22	20.8500	22.3500	20.7000	21.9000	+5.036%	84,639	+14.201%
2024-07-19	20.4000	21.5250	19.5150	20.8500	+2.963%	70,035	+19.952%
2024-07-18	21.7500	22.0500	19.8000	20.2500	-6.897%	53,822	+23.506%
2024-07-17	21.4500	22.7925	21.0000	21.7500	-1.361%	113,045	+14.989%
2024-07-16	21.4500	22.5000	21.0060	22.0500	+5.000%	90,079	+13.424%
2024-07-15	21.7500	21.9000	20.1000	21.0000	-1.408%	124,347	+19.095%
2024-07-12	20.2500	21.9000	19.8015	21.3000	+4.412%	147,557	+17.418%
2024-07-11	20.2500	21.3000	19.8000	20.4000	+2.256%	127,665	+22.598%
2024-07-10	18.6000	19.9500	18.1500	19.9500	+8.130%	106,644	+25.363%
2024-07-09	18.3000	18.9750	18.0000	18.4500	-0.806%	74,598	+35.556%
2024-07-08	19.2000	20.1000	18.3000	18.6000	-3.876%	94,334	+34.462%
2024-07-05	19.6500	20.0250	17.7000	19.3500	-0.769%	153,381	+29.251%
2024-07-03	17.5500	19.9500	17.5500	19.5000	+11.111%	96,381	+28.256%
2024-07-02	18.0000	18.7500	16.5000	17.5500	-4.098%	95,528	+42.507%
2024-07-01	18.7500	19.6500	16.9500	18.3000	-1.613%	156,902	+36.667%
2024-06-28	17.4000	19.5000	16.8045	18.6000	+8.772%	1,677,938	+34.462%
2024-06-27	16.3500	17.8500	16.0500	17.1000	+5.069%	141,600	+46.257%
2024-06-26	15.7500	16.8000	15.1500	16.2750	+1.402%	113,874	+53.671%
2024-06-25	17.4000	17.4000	15.9000	16.0500	-8.547%	118,766	+55.826%
2024-06-24	16.8000	18.6000	16.3500	17.5500	+0.862%	146,739	+42.507%
2024-06-21	16.2000	17.5500	15.6000	17.4000	+6.422%	172,063	+43.736%
2024-06-20	17.1000	17.8500	15.9000	16.3500	-4.386%	84,963	+52.966%
2024-06-18	17.4000	17.4000	16.6500	17.1000	-2.564%	54,963	+46.257%
2024-06-17	17.7000	17.8500	16.9500	17.5500	0.000%	92,846	+42.507%
2024-06-14	18.3000	18.5250	17.5500	17.5500	-6.400%	63,474	+42.507%
2024-06-13	19.8000	19.8000	18.3000	18.7500	-3.101%	74,602	+33.387%
2024-06-12	18.9000	20.7750	18.9000	19.3500	+2.381%	86,147	+29.251%
2024-06-11	18.4500	19.0500	17.5500	18.9000	+4.564%	62,166	+32.328%
2024-06-10	18.9000	19.5000	17.8500	18.0750	-4.365%	168,842	+38.368%
2024-06-07	20.4000	20.8425	18.7500	18.9000	-9.353%	135,957	+32.328%
2024-06-06	21.7500	21.7500	19.9500	20.8500	-2.113%	75,136	+19.952%
2024-06-05	20.4000	22.3500	20.2725	21.3000	+1.429%	63,214	+17.418%
2024-06-04	20.4000	21.4500	19.8000	21.0000	-0.709%	88,444	+19.095%
2024-06-03	19.5000	22.6500	19.2750	21.1500	+11.024%	127,258	+18.251%
2024-05-31	19.0500	19.2000	18.4500	19.0500	+0.794%	147,468	+31.286%
2024-05-30	20.5500	21.0030	18.3000	18.9000	-8.696%	199,778	+32.328%
2024-05-29	22.3500	22.8000	20.5500	20.7000	-8.000%	105,056	+20.821%
2024-05-28	25.6500	25.6500	20.1000	22.5000	-8.537%	182,463	+11.156%
2024-05-24	25.0500	25.5000	24.0000	24.6000	-1.205%	75,670	+1.667%
2024-05-23	26.1000	26.1000	24.7500	24.9000	-5.143%	87,629	+0.442%
2024-05-22	25.3500	26.2500	25.2000	26.2500	+2.941%	121,112	-4.724%
2024-05-21	26.1000	26.1750	23.8500	25.5000	-2.857%	96,237	-1.922%
2024-05-20	26.2500	26.5500	25.2000	26.2500	-0.285%	104,168	-4.724%
2024-05-17	27.1500	27.1500	25.7250	26.3250	-2.500%	76,169	-4.995%
2024-05-16	27.4500	27.4500	26.8500	27.0000	-1.639%	96,770	-7.370%
2024-05-15	26.8500	27.8250	26.4000	27.4500	+3.390%	89,950	-8.889%
2024-05-14	25.8000	26.8500	24.9000	26.5500	+1.143%	97,298	-5.800%
2024-05-13	27.9000	28.9200	25.2750	26.2500	-0.568%	202,194	-4.724%
2024-05-10	24.7500	28.0500	24.4500	26.4000	+10.000%	157,347	-5.265%
2024-05-09	24.6000	25.3500	24.0000	24.0000	-2.439%	64,667	+4.208%
2024-05-08	24.6000	25.8750	22.8000	24.6000	+9.333%	137,945	+1.667%
2024-05-07	24.6000	25.0500	22.2000	22.5000	-9.091%	116,993	+11.156%
2024-05-06	24.0000	25.0500	23.2500	24.7500	+5.096%	60,816	+1.051%
2024-05-03	26.1000	26.1000	23.2500	23.5500	-5.988%	76,040	+6.200%
2024-05-02	25.6500	26.8500	23.8500	25.0500	+1.212%	165,102	-0.160%
2024-05-01	21.7500	24.7500	21.6750	24.7500	+13.014%	115,372	+1.051%
2024-04-30	21.7500	22.8000	21.0000	21.9000	0.000%	54,296	+14.201%
2024-04-29	20.2500	22.9500	20.2500	21.9000	+10.606%	107,142	+14.201%
2024-04-26	19.9500	20.7000	19.6500	19.8000	0.000%	37,273	+26.313%
2024-04-25	20.4000	20.5500	19.3500	19.8000	-4.348%	70,268	+26.313%
2024-04-24	20.5500	21.3000	20.5500	20.7000	-2.817%	63,889	+20.821%
2024-04-23	20.8500	21.4500	19.6500	21.3000	+4.412%	73,402	+17.418%
2024-04-22	19.6500	21.1500	19.3500	20.4000	+9.677%	131,350	+22.598%
2024-04-19	19.9500	19.9500	18.0000	18.6000	-6.061%	314,522	+34.462%
2024-04-18	19.8000	20.4000	19.0500	19.8000	-2.222%	238,385	+26.313%
2024-04-17	22.2000	22.5000	19.2000	20.2500	-9.396%	217,448	+23.506%
2024-04-16	22.0500	23.6250	21.7500	22.3500	-5.096%	106,168	+11.902%
2024-04-15	25.2000	25.5000	22.5000	23.5500	-5.988%	189,819	+6.200%
2024-04-12	23.7000	25.1250	22.2000	25.0500	+5.696%	322,103	-0.160%
2024-04-11	21.0000	26.2500	20.4000	23.7000	+22.481%	879,524	+5.527%
2024-04-10	18.1500	20.8500	17.4000	19.3500	+3.200%	326,924	+29.251%
2024-04-09	19.5000	20.1000	18.6000	18.7500	-4.580%	138,618	+33.387%
2024-04-08	20.1000	20.9250	18.3000	19.6500	-0.758%	209,107	+27.277%
2024-04-05	19.8000	22.0500	18.9000	19.8000	0.000%	335,085	+26.313%
2024-04-04	16.2000	20.8500	16.2000	19.8000	+26.923%	743,824	+26.313%
2024-04-03	14.6940	16.9500	14.2500	15.6000	+9.474%	238,709	+60.321%
2024-04-02	13.5450	15.3000	13.4978	14.2500	+5.077%	239,828	+75.509%
2024-04-01	13.9500	14.2350	13.5300	13.5615	-3.222%	79,495	+84.419%
2024-03-28	13.2000	14.1000	12.9390	14.0130	+5.547%	87,749	+78.477%
2024-03-27	13.2000	13.9080	12.6000	13.2765	-1.656%	82,792	+88.378%
2024-03-26	13.5000	13.9455	13.3530	13.5000	+1.340%	97,857	+85.259%
2024-03-25	13.8000	13.9140	13.3215	13.3215	-2.781%	113,898	+87.742%
2024-03-22	13.5000	13.7985	13.4252	13.7025	+1.805%	51,900	+82.521%
2024-03-21	13.6950	13.9050	13.3560	13.4595	-0.300%	51,450	+85.817%
2024-03-20	13.0500	13.6500	13.0230	13.5000	+3.663%	45,528	+85.259%
2024-03-19	12.4800	13.6290	12.4800	13.0230	+2.141%	63,996	+92.045%
2024-03-18	12.4650	12.8970	12.4650	12.7500	-1.186%	32,955	+96.157%
2024-03-15	12.6495	13.0245	12.4500	12.9030	+0.023%	58,029	+93.831%
2024-03-14	13.0500	13.3500	12.4500	12.9000	+1.176%	78,323	+93.876%
2024-03-13	13.1685	13.7550	12.4500	12.7500	-4.494%	98,076	+96.157%
2024-03-12	12.4500	13.7550	12.4500	13.3500	+7.010%	97,353	+87.341%
2024-03-11	13.5000	13.9350	12.1515	12.4755	-8.514%	86,312	+100.473%
2024-03-08	14.1795	15.0000	13.5000	13.6365	-4.866%	88,508	+83.405%
2024-03-07	13.5000	14.6595	13.2015	14.3340	+5.023%	120,553	+74.480%
2024-03-06	13.2000	13.9500	12.9000	13.6485	+2.918%	188,600	+83.244%
2024-03-05	13.3740	13.9110	12.5400	13.2615	-1.767%	383,301	+88.591%
2024-03-04	14.4000	16.2000	13.1520	13.5000	+15.385%	1,499,838	+85.259%
2024-03-01	10.7250	11.9850	10.7250	11.7000	+9.859%	123,679	+113.761%
2024-02-29	11.1000	11.2350	10.5225	10.6500	-1.389%	66,697	+134.836%
2024-02-28	11.5500	11.7000	10.5525	10.8000	-4.000%	91,530	+131.574%
2024-02-27	10.5000	11.4000	10.0890	11.2500	+11.940%	124,159	+122.311%
2024-02-26	10.2360	10.9095	10.0500	10.0500	-1.817%	144,776	+148.856%
2024-02-23	9.7440	10.4250	9.4545	10.2360	+3.238%	71,175	+144.334%
2024-02-22	10.5000	10.8975	9.7500	9.9150	-4.203%	66,664	+152.244%
2024-02-21	10.3320	10.6650	9.9600	10.3500	+3.978%	68,985	+141.643%
2024-02-20	10.9500	10.9500	9.9000	9.9540	-6.785%	116,791	+151.256%
2024-02-16	10.8000	11.0100	10.1400	10.6785	-3.797%	79,567	+134.209%
2024-02-15	11.7000	11.7000	10.9500	11.1000	-3.896%	129,086	+125.315%
2024-02-14	9.8085	11.8065	9.7500	11.5500	+17.557%	159,230	+116.537%
2024-02-13	10.7580	10.9500	9.7500	9.8250	-8.006%	81,491	+154.555%
2024-02-12	10.9800	11.3595	10.5000	10.6800	+0.282%	86,248	+134.176%
2024-02-09	10.7040	11.1000	10.3500	10.6500	+3.650%	129,898	+134.836%
2024-02-08	10.5000	11.4660	9.7815	10.2750	+2.239%	118,976	+143.406%
2024-02-07	10.2000	10.7070	9.7125	10.0500	-1.471%	113,576	+148.856%
2024-02-06	8.5500	10.2000	8.5500	10.2000	+21.429%	199,615	+145.196%
2024-02-05	8.3265	8.8440	8.1000	8.4000	+0.901%	75,699	+197.738%
2024-02-02	8.3535	8.6910	7.9800	8.3250	-4.310%	58,561	+200.420%
2024-02-01	8.2500	8.7000	7.8330	8.7000	+6.952%	50,563	+187.471%
2024-01-31	8.1480	8.3970	7.9500	8.1345	-3.161%	31,834	+207.456%
2024-01-30	8.1615	9.0000	7.7730	8.4000	0.000%	60,392	+197.738%
2024-01-29	7.7085	8.4000	7.5765	8.4000	+10.020%	53,809	+197.738%
2024-01-26	7.5450	8.0850	7.5450	7.6350	-0.196%	23,047	+227.570%
2024-01-25	7.7250	8.1000	7.5525	7.6500	+0.930%	23,258	+226.928%
2024-01-24	7.6500	7.8000	7.5300	7.5795	-0.922%	27,731	+229.969%
2024-01-23	7.6500	8.1000	7.5165	7.6500	-0.020%	29,342	+226.928%
2024-01-22	7.9500	8.3250	7.5210	7.6515	-4.619%	47,454	+226.864%
2024-01-19	8.2500	8.2500	7.6500	8.0220	-2.764%	24,028	+211.768%

document.getElementById("s1dLPN").onerror = function(){this.style.display='none';}; .dark-mode .psZm2D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psZm2D{ color: #333333; background-color: white; border: 2px solid #333333; }NKTRNektar Therapeuticsstock NASDAQ

NKTR
Nektar Therapeutics
stock NASDAQ