5 DAY PERFORMANCE
-11.82%
1 MONTH PERFORMANCE
-12.11%
3 MONTH PERFORMANCE
-21.79%
6 MONTH PERFORMANCE
-43.21%
YEAR-TO-DATE PERFORMANCE
-20.61%
1 YEAR PERFORMANCE
-20.97%
Nektar Therapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.76 | $0.74 (-2.86%) | $0.79 | $0.74 | 1.28 M | $151.84 M |
| 03/27/2025 | $0.80 | $0.76 (-5.28%) | $0.80 | $0.75 | 1.90 M | $155.85 M |
| 03/26/2025 | $0.82 | $0.80 (-2.36%) | $0.84 | $0.75 | 2.25 M | $164.86 M |
| 03/25/2025 | $0.86 | $0.84 (-2.65%) | $0.89 | $0.81 | 1.48 M | $172.20 M |
| 03/24/2025 | $0.87 | $0.86 (-1.08%) | $0.92 | $0.82 | 1.59 M | $176.99 M |
| 03/21/2025 | $0.85 | $0.86 (1.08%) | $0.87 | $0.82 | 1.41 M | $177.63 M |
| 03/20/2025 | $0.89 | $0.87 (-1.88%) | $0.94 | $0.85 | 818,000 | $179.60 M |
| 03/19/2025 | $0.87 | $0.90 (3.13%) | $0.90 | $0.84 | 690,940 | $184.52 M |
| 03/18/2025 | $0.91 | $0.88 (-3.27%) | $0.92 | $0.85 | 1.07 M | $181.02 M |
| 03/17/2025 | $0.92 | $0.91 (-1.16%) | $0.96 | $0.88 | 2.09 M | $187.01 M |
| 03/14/2025 | $0.90 | $0.90 (-0.33%) | $0.95 | $0.84 | 2.54 M | $184.44 M |
| 03/13/2025 | $0.88 | $0.82 (-6.98%) | $0.93 | $0.81 | 1.40 M | $167.70 M |
| 03/12/2025 | $0.84 | $0.82 (-2.44%) | $0.85 | $0.80 | 1.72 M | $168.64 M |
| 03/11/2025 | $0.81 | $0.82 (1.14%) | $0.85 | $0.79 | 1.32 M | $168.48 M |
| 03/10/2025 | $0.84 | $0.82 (-2.38%) | $0.85 | $0.80 | 1.32 M | $171.58 M |
| 03/07/2025 | $0.86 | $0.88 (2.09%) | $0.89 | $0.84 | 841,338 | $183.72 M |
| 03/06/2025 | $0.85 | $0.86 (0.87%) | $0.93 | $0.82 | 1.44 M | $180.21 M |
| 03/05/2025 | $0.85 | $0.86 (0.93%) | $0.88 | $0.83 | 872,145 | $179.51 M |
| 03/04/2025 | $0.80 | $0.84 (5.47%) | $0.87 | $0.77 | 1.84 M | $176.56 M |
| 03/03/2025 | $0.86 | $0.80 (-7.04%) | $0.86 | $0.80 | 1.30 M | $167.80 M |
| 02/28/2025 | $0.79 | $0.84 (6.68%) | $0.85 | $0.78 | 1.16 M | $175.77 M |
| 02/27/2025 | $0.77 | $0.80 (3.39%) | $0.84 | $0.76 | 1.31 M | $166.60 M |
| 02/26/2025 | $0.86 | $0.78 (-9.29%) | $0.91 | $0.78 | 2.36 M | $163.24 M |
| 02/25/2025 | $0.83 | $0.87 (5.5%) | $0.92 | $0.80 | 2.80 M | $182.15 M |
| 02/24/2025 | $0.90 | $0.85 (-6.4%) | $0.95 | $0.83 | 2.31 M | $176.82 M |
| 02/21/2025 | $0.98 | $0.93 (-4.88%) | $1.00 | $0.92 | 1.22 M | $195.06 M |
| 02/20/2025 | $0.98 | $0.96 (-2.36%) | $0.98 | $0.92 | 1.65 M | $200.23 M |
| 02/19/2025 | $1.03 | $1.00 (-2.91%) | $1.04 | $0.97 | 3.41 M | $209.25 M |
| 02/18/2025 | $1.02 | $1.06 (3.92%) | $1.06 | $0.98 | 3.39 M | $221.80 M |
| 02/14/2025 | $0.93 | $0.98 (5.66%) | $1.08 | $0.90 | 6.89 M | $205.61 M |
| 02/13/2025 | $0.81 | $0.89 (10.1%) | $0.94 | $0.77 | 8.14 M | $186.61 M |
| 02/12/2025 | $0.66 | $0.73 (10.17%) | $0.78 | $0.65 | 4.87 M | $152.96 M |
| 02/11/2025 | $0.71 | $0.66 (-5.93%) | $0.71 | $0.65 | 4.16 M | $138.77 M |
| 02/10/2025 | $0.70 | $0.70 (0%) | $0.72 | $0.67 | 8.41 M | $146.47 M |
| 02/07/2025 | $0.71 | $0.68 (-4.79%) | $0.72 | $0.66 | 3.37 M | $141.45 M |
| 02/06/2025 | $0.75 | $0.70 (-7.1%) | $0.78 | $0.70 | 1.71 M | $146.68 M |
| 02/05/2025 | $0.76 | $0.76 (0%) | $0.81 | $0.72 | 3.13 M | $159.03 M |
| 02/04/2025 | $0.80 | $0.78 (-2.65%) | $0.82 | $0.77 | 1.61 M | $162.96 M |
| 02/03/2025 | $0.83 | $0.81 (-2.22%) | $0.86 | $0.80 | 816,803 | $169.26 M |
| 01/31/2025 | $0.89 | $0.83 (-7.25%) | $0.89 | $0.83 | 801,400 | $173.11 M |
| 01/30/2025 | $0.86 | $0.85 (-0.98%) | $0.86 | $0.82 | 1.00 M | $177.99 M |
| 01/29/2025 | $0.82 | $0.84 (1.53%) | $0.87 | $0.80 | 1.66 M | $175.16 M |
| 01/28/2025 | $0.87 | $0.84 (-3.45%) | $0.88 | $0.84 | 1.11 M | $175.77 M |
| 01/27/2025 | $0.89 | $0.88 (-1.64%) | $0.92 | $0.86 | 1.34 M | $183.18 M |
| 01/24/2025 | $0.89 | $0.88 (-0.57%) | $0.90 | $0.87 | 1.50 M | $185.16 M |
| 01/23/2025 | $0.92 | $0.89 (-2.76%) | $0.93 | $0.89 | 1.28 M | $187.19 M |
| 01/22/2025 | $0.92 | $0.92 (-0.22%) | $0.96 | $0.89 | 767,035 | $192.09 M |
| 01/21/2025 | $0.91 | $0.90 (-0.66%) | $0.94 | $0.84 | 844,135 | $189.16 M |
| 01/17/2025 | $0.89 | $0.89 (0.22%) | $0.94 | $0.88 | 1.79 M | $186.65 M |
| 01/16/2025 | $0.90 | $0.89 (-1.13%) | $0.93 | $0.88 | 1.10 M | $186.59 M |
| 01/15/2025 | $0.93 | $0.91 (-2.6%) | $0.96 | $0.90 | 1.34 M | $189.43 M |
| 01/14/2025 | $0.99 | $0.90 (-9.09%) | $0.99 | $0.87 | 1.11 M | $188.32 M |
| 01/13/2025 | $1.01 | $0.96 (-4.82%) | $1.01 | $0.93 | 1.80 M | $201.15 M |
| 01/10/2025 | $1.10 | $1.03 (-6.36%) | $1.12 | $1.02 | 1.65 M | $215.53 M |
| 01/08/2025 | $1.23 | $1.14 (-7.32%) | $1.24 | $1.12 | 1.84 M | $238.54 M |
| 01/07/2025 | $1.17 | $1.19 (1.71%) | $1.25 | $1.14 | 2.53 M | $249.01 M |
| 01/06/2025 | $1.15 | $1.17 (1.74%) | $1.22 | $1.13 | 2.66 M | $244.82 M |
| 01/03/2025 | $0.96 | $1.10 (14.58%) | $1.16 | $0.96 | 2.80 M | $230.17 M |
| 01/02/2025 | $0.96 | $0.96 (0.45%) | $1.02 | $0.93 | 909,106 | $201.09 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 |
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.
