5 DAY PERFORMANCE
-3.88%
1 MONTH PERFORMANCE
+144.66%
3 MONTH PERFORMANCE
+174.81%
6 MONTH PERFORMANCE
+50.06%
YEAR-TO-DATE PERFORMANCE
+77.49%
1 YEAR PERFORMANCE
+26.97%
Nektar Therapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $25.29 | $24.76 (-2.1%) | $26.43 | $23.81 | 994.11 K | $5.22 B |
| 07/02/2025 | $24.07 | $25.53 (6.07%) | $26.59 | $24.07 | 2.08 M | $5.38 B |
| 07/01/2025 | $24.96 | $24.59 (-1.48%) | $25.74 | $24.19 | 3.87 M | $5.19 B |
| 06/30/2025 | $27.08 | $25.84 (-4.58%) | $27.99 | $25.03 | 2.47 M | $5.45 B |
| 06/27/2025 | $29.21 | $25.76 (-11.81%) | $29.26 | $25.30 | 4.79 M | $5.43 B |
| 06/26/2025 | $31.15 | $29.68 (-4.72%) | $33.81 | $27.10 | 7.04 M | $6.26 B |
| 06/25/2025 | $24.88 | $29.12 (17.04%) | $37.38 | $23.33 | 26.11 M | $6.14 B |
| 06/24/2025 | $19.92 | $24.45 (22.74%) | $27.68 | $16.56 | 37.17 M | $5.16 B |
| 06/23/2025 | $8.36 | $9.54 (14.11%) | $9.75 | $8.35 | 1.53 M | $2.01 B |
| 06/20/2025 | $8.39 | $8.51 (1.43%) | $8.86 | $8.27 | 371.50 K | $1.79 B |
| 06/18/2025 | $8.67 | $8.61 (-0.69%) | $9.27 | $8.37 | 449.78 K | $1.82 B |
| 06/17/2025 | $9.17 | $8.73 (-4.8%) | $9.71 | $8.63 | 382.66 K | $1.84 B |
| 06/16/2025 | $8.56 | $9.25 (8.06%) | $9.59 | $7.99 | 889.51 K | $1.95 B |
| 06/13/2025 | $8.42 | $8.59 (2.02%) | $9.13 | $8.22 | 441.32 K | $1.81 B |
| 06/12/2025 | $9.54 | $8.76 (-8.18%) | $9.54 | $8.75 | 454.82 K | $1.85 B |
| 06/11/2025 | $11.25 | $9.55 (-15.11%) | $11.40 | $9.31 | 501.76 K | $2.01 B |
| 06/10/2025 | $8.81 | $11.35 (28.83%) | $11.65 | $8.18 | 1.43 M | $2.39 B |
| 06/09/2025 | $10.34 | $8.79 (-14.99%) | $11.02 | $8.76 | 736.60 K | $1.85 B |
| 06/06/2025 | $9.27 | $8.99 (-3.02%) | $9.37 | $8.90 | 2.28 M | $1.90 B |
| 06/05/2025 | $9.40 | $9.11 (-3.09%) | $9.52 | $8.60 | 4.24 M | $1.92 B |
| 06/04/2025 | $10.22 | $10.07 (-1.47%) | $10.53 | $9.72 | 1.52 M | $2.12 B |
| 06/03/2025 | $10.71 | $10.12 (-5.51%) | $11.21 | $9.99 | 2.73 M | $2.13 B |
| 06/02/2025 | $9.99 | $10.76 (7.71%) | $11.07 | $9.45 | 2.64 M | $2.27 B |
| 05/30/2025 | $9.99 | $9.78 (-2.1%) | $10.13 | $9.08 | 2.42 M | $2.06 B |
| 05/29/2025 | $9.59 | $9.98 (4.07%) | $9.99 | $9.18 | 2.10 M | $2.11 B |
| 05/28/2025 | $8.91 | $9.44 (5.95%) | $9.50 | $8.58 | 1.58 M | $1.99 B |
| 05/27/2025 | $9.25 | $9.11 (-1.51%) | $9.25 | $8.53 | 1.49 M | $1.92 B |
| 05/23/2025 | $8.52 | $8.83 (3.64%) | $8.83 | $8.39 | 1.17 M | $1.86 B |
| 05/22/2025 | $8.37 | $8.91 (6.45%) | $8.91 | $8.24 | 1.19 M | $1.88 B |
| 05/21/2025 | $9.28 | $8.54 (-7.97%) | $9.29 | $8.37 | 2.62 M | $1.80 B |
| 05/20/2025 | $9.20 | $9.28 (0.87%) | $9.44 | $8.91 | 1.83 M | $1.96 B |
| 05/19/2025 | $8.93 | $9.39 (5.15%) | $9.39 | $8.77 | 1.25 M | $1.98 B |
| 05/16/2025 | $9.23 | $9.25 (0.22%) | $9.59 | $8.84 | 1.60 M | $1.95 B |
| 05/15/2025 | $9.56 | $9.18 (-3.97%) | $9.56 | $8.60 | 2.10 M | $1.94 B |
| 05/14/2025 | $9.45 | $9.66 (2.22%) | $9.86 | $9.35 | 1.48 M | $2.04 B |
| 05/13/2025 | $9.55 | $9.59 (0.42%) | $9.95 | $8.91 | 3.39 M | $2.02 B |
| 05/12/2025 | $8.37 | $9.65 (15.29%) | $9.87 | $8.24 | 4.05 M | $2.04 B |
| 05/09/2025 | $8.97 | $8.83 (-1.56%) | $9.50 | $8.63 | 128.25 K | $1.86 B |
| 05/08/2025 | $9.15 | $9.28 (1.42%) | $9.49 | $8.55 | 220.22 K | $1.96 B |
| 05/07/2025 | $9.65 | $9.08 (-5.91%) | $9.65 | $8.92 | 189.03 K | $1.92 B |
| 05/06/2025 | $10.01 | $9.63 (-3.8%) | $10.35 | $9.51 | 99.66 K | $2.03 B |
| 05/05/2025 | $11.10 | $10.31 (-7.12%) | $11.42 | $10.20 | 114.58 K | $2.17 B |
| 05/02/2025 | $11.83 | $11.28 (-4.65%) | $12.00 | $11.10 | 93.33 K | $2.38 B |
| 05/01/2025 | $12.00 | $11.70 (-2.5%) | $12.25 | $11.11 | 115.74 K | $2.47 B |
| 04/30/2025 | $11.25 | $11.93 (6.04%) | $12.37 | $10.80 | 161.03 K | $2.52 B |
| 04/29/2025 | $11.25 | $11.11 (-1.24%) | $11.55 | $10.73 | 63.42 K | $2.34 B |
| 04/28/2025 | $11.90 | $11.34 (-4.71%) | $12.00 | $10.65 | 121.03 K | $2.39 B |
| 04/25/2025 | $11.30 | $11.63 (2.92%) | $12.17 | $11.11 | 210.90 K | $2.45 B |
| 04/24/2025 | $10.39 | $11.07 (6.54%) | $11.25 | $10.39 | 137.79 K | $2.33 B |
| 04/23/2025 | $10.20 | $10.29 (0.88%) | $10.61 | $10.07 | 83.19 K | $2.17 B |
| 04/22/2025 | $9.45 | $9.96 (5.4%) | $10.04 | $9.38 | 72.20 K | $2.10 B |
| 04/21/2025 | $9.45 | $9.39 (-0.63%) | $9.75 | $9.17 | 86.63 K | $1.98 B |
| 04/17/2025 | $9.00 | $9.55 (6.11%) | $9.85 | $9.00 | 133.02 K | $2.01 B |
| 04/16/2025 | $9.30 | $9.10 (-2.15%) | $10.02 | $8.89 | 150.93 K | $1.92 B |
| 04/15/2025 | $9.02 | $9.57 (6.1%) | $10.21 | $8.86 | 162.41 K | $2.02 B |
| 04/14/2025 | $9.50 | $9.06 (-4.63%) | $9.80 | $8.76 | 186.80 K | $1.91 B |
| 04/11/2025 | $8.08 | $9.27 (14.73%) | $9.75 | $7.92 | 535.49 K | $1.96 B |
| 04/10/2025 | $7.50 | $7.49 (-0.13%) | $8.09 | $7.02 | 68.37 K | $1.58 B |
| 04/09/2025 | $7.20 | $7.66 (6.39%) | $7.97 | $6.48 | 242.15 K | $1.62 B |
| 04/08/2025 | $8.35 | $7.38 (-11.62%) | $8.70 | $6.99 | 208.67 K | $1.56 B |
| 04/07/2025 | $7.95 | $7.36 (-7.42%) | $8.22 | $6.99 | 294.17 K | $1.55 B |
| 04/04/2025 | $8.70 | $8.28 (-4.83%) | $9.00 | $7.97 | 315.45 K | $1.75 B |
| 04/03/2025 | $9.53 | $9.01 (-5.46%) | $9.89 | $8.70 | 249.59 K | $1.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
