-
5 DAY PERFORMANCE
+14.53% -
1 MONTH PERFORMANCE
+4.69% -
3 MONTH PERFORMANCE
+14.53% -
6 MONTH PERFORMANCE
+41.05% -
YEAR-TO-DATE PERFORMANCE
+137.17% -
1 YEAR PERFORMANCE
+135.13%
Nektar Therapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $1.26 | $1.33 (5.56%) | $1.39 | $1.26 | 2.30 M | $272.79 M |
| 10/01/2024 | $1.30 | $1.30 (0%) | $1.35 | $1.27 | 1.65 M | $271.48 M |
| 09/30/2024 | $1.21 | $1.30 (7.44%) | $1.34 | $1.21 | 1.28 M | $271.48 M |
| 09/27/2024 | $1.14 | $1.17 (2.63%) | $1.27 | $1.13 | 966,200 | $244.33 M |
| 09/26/2024 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.11 | 686,440 | $231.80 M |
| 09/25/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.13 | 817,539 | $242.24 M |
| 09/24/2024 | $1.20 | $1.21 (0.83%) | $1.22 | $1.15 | 815,715 | $252.68 M |
| 09/23/2024 | $1.29 | $1.20 (-6.98%) | $1.31 | $1.16 | 901,200 | $250.59 M |
| 09/20/2024 | $1.25 | $1.30 (4%) | $1.32 | $1.23 | 2.40 M | $271.48 M |
| 09/19/2024 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.25 | 502,092 | $265.21 M |
| 09/18/2024 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.25 | 634,449 | $263.12 M |
| 09/17/2024 | $1.29 | $1.30 (0.78%) | $1.34 | $1.24 | 938,220 | $271.48 M |
| 09/16/2024 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.23 | 583,343 | $265.21 M |
| 09/13/2024 | $1.27 | $1.31 (3.15%) | $1.34 | $1.24 | 748,112 | $273.56 M |
| 09/12/2024 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.21 | 441,900 | $261.04 M |
| 09/11/2024 | $1.22 | $1.25 (2.46%) | $1.26 | $1.20 | 776,400 | $261.04 M |
| 09/10/2024 | $1.16 | $1.24 (6.9%) | $1.24 | $1.15 | 571,046 | $258.95 M |
| 09/09/2024 | $1.13 | $1.18 (4.42%) | $1.19 | $1.12 | 771,900 | $246.42 M |
| 09/06/2024 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.08 | 1.14 M | $233.89 M |
| 09/05/2024 | $1.25 | $1.13 (-9.6%) | $1.25 | $1.12 | 789,924 | $235.98 M |
| 09/04/2024 | $1.24 | $1.24 (0%) | $1.29 | $1.22 | 1.15 M | $258.95 M |
| 09/03/2024 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.22 | 578,622 | $258.95 M |
| 08/30/2024 | $1.28 | $1.28 (0%) | $1.31 | $1.24 | 560,727 | $267.30 M |
| 08/29/2024 | $1.25 | $1.27 (1.6%) | $1.35 | $1.22 | 755,414 | $265.21 M |
| 08/28/2024 | $1.23 | $1.26 (2.44%) | $1.28 | $1.22 | 874,646 | $263.12 M |
| 08/27/2024 | $1.36 | $1.25 (-8.09%) | $1.38 | $1.24 | 487,582 | $261.04 M |
| 08/26/2024 | $1.34 | $1.36 (1.49%) | $1.38 | $1.29 | 1.34 M | $284.01 M |
| 08/23/2024 | $1.22 | $1.35 (10.66%) | $1.35 | $1.21 | 1.03 M | $281.92 M |
| 08/22/2024 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.19 | 401,500 | $252.68 M |
| 08/21/2024 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.24 | 560,300 | $265.21 M |
| 08/20/2024 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.23 | 1.10 M | $267.30 M |
| 08/19/2024 | $1.25 | $1.33 (6.4%) | $1.33 | $1.23 | 1.21 M | $277.74 M |
| 08/16/2024 | $1.20 | $1.25 (4.17%) | $1.26 | $1.17 | 654,992 | $261.04 M |
| 08/15/2024 | $1.15 | $1.19 (3.48%) | $1.25 | $1.14 | 903,137 | $248.51 M |
| 08/14/2024 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.12 | 1.21 M | $238.06 M |
| 08/13/2024 | $1.13 | $1.15 (1.77%) | $1.19 | $1.08 | 822,034 | $240.15 M |
| 08/12/2024 | $1.11 | $1.11 (0%) | $1.15 | $1.09 | 957,115 | $231.80 M |
| 08/09/2024 | $1.16 | $1.11 (-4.31%) | $1.21 | $1.11 | 1.13 M | $231.80 M |
| 08/08/2024 | $1.18 | $1.21 (2.54%) | $1.22 | $1.14 | 1.01 M | $252.68 M |
| 08/07/2024 | $1.18 | $1.18 (0%) | $1.21 | $1.16 | 1.33 M | $246.42 M |
| 08/06/2024 | $1.16 | $1.17 (0.86%) | $1.19 | $1.12 | 1.14 M | $244.33 M |
| 08/05/2024 | $1.10 | $1.17 (6.36%) | $1.23 | $1.08 | 1.11 M | $227.85 M |
| 08/02/2024 | $1.22 | $1.20 (-1.64%) | $1.27 | $1.18 | 1.06 M | $233.70 M |
| 08/01/2024 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.23 | 998,400 | $247.33 M |
| 07/31/2024 | $1.39 | $1.34 (-3.6%) | $1.41 | $1.32 | 768,411 | $260.96 M |
| 07/30/2024 | $1.39 | $1.39 (0%) | $1.43 | $1.34 | 982,100 | $270.70 M |
| 07/29/2024 | $1.38 | $1.36 (-1.45%) | $1.42 | $1.32 | 840,707 | $264.85 M |
| 07/26/2024 | $1.37 | $1.38 (0.73%) | $1.41 | $1.31 | 912,300 | $268.75 M |
| 07/25/2024 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.33 | 1.04 M | $266.80 M |
| 07/24/2024 | $1.47 | $1.41 (-4.08%) | $1.50 | $1.39 | 942,828 | $274.59 M |
| 07/23/2024 | $1.45 | $1.48 (2.07%) | $1.50 | $1.43 | 724,967 | $288.22 M |
| 07/22/2024 | $1.39 | $1.46 (5.04%) | $1.49 | $1.38 | 1.27 M | $284.33 M |
| 07/19/2024 | $1.36 | $1.39 (2.21%) | $1.44 | $1.30 | 1.05 M | $270.70 M |
| 07/18/2024 | $1.45 | $1.35 (-6.9%) | $1.47 | $1.32 | 807,326 | $262.91 M |
| 07/17/2024 | $1.43 | $1.45 (1.4%) | $1.52 | $1.40 | 1.70 M | $282.38 M |
| 07/16/2024 | $1.43 | $1.47 (2.8%) | $1.50 | $1.40 | 1.35 M | $286.28 M |
| 07/15/2024 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.34 | 1.87 M | $272.64 M |
| 07/12/2024 | $1.35 | $1.42 (5.19%) | $1.46 | $1.32 | 2.21 M | $276.54 M |
| 07/11/2024 | $1.35 | $1.36 (0.74%) | $1.42 | $1.32 | 1.91 M | $264.85 M |
| 07/10/2024 | $1.24 | $1.33 (7.26%) | $1.33 | $1.21 | 1.60 M | $259.01 M |
| 07/09/2024 | $1.22 | $1.23 (0.82%) | $1.26 | $1.20 | 1.12 M | $239.54 M |
| 07/08/2024 | $1.28 | $1.24 (-3.13%) | $1.34 | $1.22 | 1.42 M | $241.49 M |
| 07/05/2024 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.18 | 2.30 M | $251.22 M |
| 07/03/2024 | $1.17 | $1.30 (11.11%) | $1.33 | $1.17 | 1.45 M | $253.17 M |
| 07/02/2024 | $1.20 | $1.17 (-2.5%) | $1.25 | $1.10 | 1.43 M | $227.85 M |