5 DAY PERFORMANCE
+3.24%
1 MONTH PERFORMANCE
-16.95%
3 MONTH PERFORMANCE
-26.32%
6 MONTH PERFORMANCE
-16.24%
YEAR-TO-DATE PERFORMANCE
+5.38%
1 YEAR PERFORMANCE
+64.76%
Nektar Therapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.96 | $0.98 (2.44%) | $1.01 | $0.93 | 447,874 | $206.42 M |
| 12/31/2024 | $0.92 | $0.93 (1.09%) | $0.96 | $0.91 | 1.11 M | $194.60 M |
| 12/30/2024 | $0.93 | $0.94 (1.49%) | $0.96 | $0.93 | 704,900 | $197.53 M |
| 12/27/2024 | $0.91 | $0.95 (3.91%) | $0.96 | $0.90 | 1.10 M | $198.62 M |
| 12/26/2024 | $0.92 | $0.95 (3.39%) | $0.96 | $0.88 | 1.09 M | $199.04 M |
| 12/24/2024 | $0.89 | $0.91 (1.81%) | $0.91 | $0.89 | 505,700 | $189.96 M |
| 12/23/2024 | $0.93 | $0.90 (-2.99%) | $0.93 | $0.87 | 1.71 M | $188.43 M |
| 12/20/2024 | $0.96 | $0.93 (-3.3%) | $0.96 | $0.90 | 1.79 M | $194.25 M |
| 12/19/2024 | $0.92 | $0.94 (2.43%) | $1.00 | $0.89 | 1.64 M | $196.90 M |
| 12/18/2024 | $1.02 | $0.93 (-9.3%) | $1.04 | $0.92 | 1.52 M | $193.58 M |
| 12/17/2024 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 1.71 M | $213.43 M |
| 12/16/2024 | $1.00 | $1.00 (0%) | $1.05 | $1.00 | 1.03 M | $209.25 M |
| 12/13/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 2.06 M | $211.34 M |
| 12/12/2024 | $1.02 | $1.00 (-1.96%) | $1.04 | $1.00 | 2.16 M | $209.25 M |
| 12/11/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.99 | 1.74 M | $213.43 M |
| 12/10/2024 | $1.03 | $1.02 (-0.97%) | $1.06 | $0.99 | 1.86 M | $213.43 M |
| 12/09/2024 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 1.17 M | $211.34 M |
| 12/06/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.00 | 1.43 M | $213.43 M |
| 12/05/2024 | $1.02 | $1.02 (0%) | $1.06 | $0.97 | 6.83 M | $213.43 M |
| 12/04/2024 | $1.06 | $1.02 (-3.77%) | $1.11 | $1.01 | 6.10 M | $213.43 M |
| 12/03/2024 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.07 | 2.06 M | $223.90 M |
| 12/02/2024 | $1.15 | $1.18 (2.61%) | $1.21 | $1.15 | 1.11 M | $246.91 M |
| 11/29/2024 | $1.13 | $1.14 (0.88%) | $1.15 | $1.10 | 962,009 | $238.54 M |
| 11/27/2024 | $1.11 | $1.13 (1.8%) | $1.15 | $1.08 | 1.68 M | $236.45 M |
| 11/26/2024 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.07 | 1.37 M | $223.90 M |
| 11/25/2024 | $1.07 | $1.09 (1.87%) | $1.12 | $1.07 | 2.48 M | $228.08 M |
| 11/22/2024 | $1.03 | $1.05 (1.94%) | $1.11 | $1.01 | 4.63 M | $219.71 M |
| 11/21/2024 | $1.00 | $1.01 (1%) | $1.04 | $0.98 | 1.46 M | $211.34 M |
| 11/20/2024 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 1.49 M | $209.25 M |
| 11/19/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 1.50 M | $215.53 M |
| 11/18/2024 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.02 | 1.39 M | $215.53 M |
| 11/15/2024 | $1.20 | $1.07 (-10.83%) | $1.20 | $1.04 | 3.77 M | $223.90 M |
| 11/14/2024 | $1.29 | $1.17 (-9.3%) | $1.30 | $1.16 | 2.36 M | $244.82 M |
| 11/13/2024 | $1.33 | $1.28 (-3.76%) | $1.37 | $1.28 | 883,703 | $267.84 M |
| 11/12/2024 | $1.37 | $1.31 (-4.38%) | $1.38 | $1.30 | 964,600 | $274.12 M |
| 11/11/2024 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.36 | 1.30 M | $286.67 M |
| 11/08/2024 | $1.38 | $1.40 (1.45%) | $1.43 | $1.36 | 1.66 M | $292.95 M |
| 11/07/2024 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.33 | 1.87 M | $286.67 M |
| 11/06/2024 | $1.43 | $1.39 (-2.8%) | $1.47 | $1.36 | 2.39 M | $290.86 M |
| 11/05/2024 | $1.34 | $1.40 (4.48%) | $1.41 | $1.34 | 2.62 M | $292.95 M |
| 11/04/2024 | $1.37 | $1.33 (-2.92%) | $1.47 | $1.26 | 5.97 M | $277.74 M |
| 11/01/2024 | $1.21 | $1.23 (1.65%) | $1.26 | $1.21 | 842,100 | $256.86 M |
| 10/31/2024 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.19 | 1.19 M | $248.51 M |
| 10/30/2024 | $1.28 | $1.25 (-2.34%) | $1.30 | $1.23 | 1.43 M | $261.04 M |
| 10/29/2024 | $1.36 | $1.27 (-6.62%) | $1.38 | $1.25 | 1.93 M | $265.21 M |
| 10/28/2024 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.33 | 968,109 | $284.01 M |
| 10/25/2024 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.30 | 1.06 M | $275.65 M |
| 10/24/2024 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.34 | 968,142 | $281.92 M |
| 10/23/2024 | $1.44 | $1.41 (-2.08%) | $1.47 | $1.38 | 884,015 | $294.45 M |
| 10/22/2024 | $1.40 | $1.44 (2.86%) | $1.45 | $1.39 | 705,300 | $300.71 M |
| 10/21/2024 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.38 | 643,605 | $290.27 M |
| 10/18/2024 | $1.44 | $1.41 (-2.08%) | $1.49 | $1.39 | 1.32 M | $294.45 M |
| 10/17/2024 | $1.41 | $1.45 (2.84%) | $1.48 | $1.37 | 2.80 M | $302.80 M |
| 10/16/2024 | $1.29 | $1.38 (6.98%) | $1.38 | $1.29 | 3.91 M | $288.18 M |
| 10/15/2024 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.27 | 754,600 | $269.39 M |
| 10/14/2024 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.29 | 1.59 M | $275.65 M |
| 10/11/2024 | $1.28 | $1.36 (6.25%) | $1.37 | $1.28 | 1.27 M | $284.01 M |
| 10/10/2024 | $1.26 | $1.29 (2.38%) | $1.30 | $1.24 | 737,410 | $269.39 M |
| 10/09/2024 | $1.29 | $1.30 (0.78%) | $1.31 | $1.28 | 390,447 | $271.48 M |
| 10/08/2024 | $1.29 | $1.30 (0.78%) | $1.33 | $1.28 | 453,416 | $271.48 M |
| 10/07/2024 | $1.36 | $1.28 (-5.88%) | $1.42 | $1.26 | 1.87 M | $267.30 M |
| 10/04/2024 | $1.29 | $1.32 (2.33%) | $1.37 | $1.29 | 786,452 | $275.65 M |
| 10/03/2024 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.26 | 1.20 M | $271.48 M |
| 10/02/2024 | $1.26 | $1.33 (5.56%) | $1.39 | $1.26 | 2.30 M | $277.74 M |