Nektar Therapeutics - Common Stock (NKTR)
0.8273
-0.0233 (-2.74%)
Nektar Therapeutics is a biopharmaceutical company focused on discovering and developing innovative therapies to treat a variety of diseases, including cancer and autoimmune disorders
The company specializes in applying its proprietary drug delivery technology to enhance the efficacy and safety of existing therapies, as well as creating new treatments from the ground up. Nektar collaborates with other pharmaceutical organizations to advance its research pipeline and aims to address unmet medical needs by delivering transformative medicines that improve patients' lives.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 0.89 | 0.89 | 0.83 | 0.83 | 801,366 | 0.83 |
| 1/30/2025 | 0.86 | 0.86 | 0.82 | 0.85 | 1,000,242 | 0.85 |
| 1/29/2025 | 0.82 | 0.87 | 0.80 | 0.84 | 1,663,290 | 0.84 |
| 1/28/2025 | 0.87 | 0.88 | 0.84 | 0.84 | 1,108,055 | 0.84 |
| 1/27/2025 | 0.89 | 0.92 | 0.86 | 0.88 | 1,342,977 | 0.88 |
| 1/24/2025 | 0.89 | 0.90 | 0.87 | 0.88 | 1,498,409 | 0.88 |
| 1/23/2025 | 0.92 | 0.93 | 0.89 | 0.89 | 1,273,602 | 0.89 |
| 1/22/2025 | 0.92 | 0.96 | 0.89 | 0.92 | 767,035 | 0.92 |
| 1/21/2025 | 0.91 | 0.94 | 0.84 | 0.90 | 844,135 | 0.90 |
| 1/17/2025 | 0.89 | 0.94 | 0.88 | 0.89 | 1,792,837 | 0.89 |
| 1/16/2025 | 0.90 | 0.93 | 0.88 | 0.89 | 1,103,606 | 0.89 |
| 1/15/2025 | 0.93 | 0.96 | 0.90 | 0.91 | 1,341,825 | 0.91 |
| 1/14/2025 | 0.99 | 0.99 | 0.87 | 0.90 | 1,111,712 | 0.90 |
| 1/13/2025 | 1.01 | 1.01 | 0.93 | 0.96 | 1,801,890 | 0.96 |
| 1/10/2025 | 1.10 | 1.12 | 1.02 | 1.03 | 1,651,397 | 1.03 |
| 1/08/2025 | 1.23 | 1.24 | 1.12 | 1.14 | 1,843,849 | 1.14 |
| 1/07/2025 | 1.17 | 1.25 | 1.14 | 1.19 | 2,525,696 | 1.19 |
| 1/06/2025 | 1.15 | 1.22 | 1.13 | 1.17 | 2,656,173 | 1.17 |
| 1/03/2025 | 0.96 | 1.16 | 0.96 | 1.10 | 2,795,418 | 1.10 |
| 1/02/2025 | 0.96 | 1.02 | 0.93 | 0.96 | 909,106 | 0.96 |
| 12/31/2024 | 0.94 | 0.00 | 0.94 | 0.93 | 0 | 0.93 |
| 12/30/2024 | 0.93 | 0.96 | 0.93 | 0.94 | 703,659 | 0.94 |
| 12/27/2024 | 0.91 | 0.96 | 0.90 | 0.95 | 1,098,148 | 0.95 |
| 12/26/2024 | 0.92 | 0.96 | 0.88 | 0.95 | 1,090,568 | 0.95 |
| 12/24/2024 | 0.89 | 0.91 | 0.89 | 0.91 | 505,654 | 0.91 |
| 12/23/2024 | 0.93 | 0.93 | 0.87 | 0.90 | 1,711,305 | 0.90 |
| 12/20/2024 | 0.96 | 0.96 | 0.90 | 0.93 | 1,787,433 | 0.93 |
| 12/19/2024 | 0.92 | 1.00 | 0.89 | 0.97 | 1,485,156 | 0.97 |
| 12/18/2024 | 1.02 | 1.04 | 0.92 | 0.93 | 1,514,884 | 0.93 |
| 12/17/2024 | 1.00 | 1.03 | 1.00 | 1.02 | 1,709,799 | 1.02 |
| 12/16/2024 | 1.00 | 1.05 | 1.00 | 1.00 | 1,026,753 | 1.00 |
| 12/13/2024 | 1.00 | 1.03 | 0.99 | 1.01 | 2,058,615 | 1.01 |
| 12/12/2024 | 1.02 | 1.04 | 1.00 | 1.00 | 2,159,178 | 1.00 |
| 12/11/2024 | 1.03 | 1.05 | 0.99 | 1.02 | 1,738,167 | 1.02 |
| 12/10/2024 | 1.03 | 1.06 | 0.99 | 1.02 | 1,856,284 | 1.02 |
| 12/09/2024 | 1.04 | 1.05 | 1.00 | 1.01 | 1,165,891 | 1.01 |
| 12/06/2024 | 1.05 | 1.06 | 1.00 | 1.02 | 1,428,506 | 1.02 |
| 12/05/2024 | 1.02 | 1.05 | 0.97 | 1.02 | 6,829,382 | 1.02 |
| 12/04/2024 | 1.06 | 1.11 | 1.01 | 1.02 | 6,098,866 | 1.02 |
| 12/03/2024 | 1.15 | 1.16 | 1.07 | 1.07 | 2,058,229 | 1.07 |
| 12/02/2024 | 1.15 | 1.21 | 1.15 | 1.18 | 1,108,105 | 1.18 |
| 11/29/2024 | 1.13 | 1.15 | 1.10 | 1.14 | 962,009 | 1.14 |
| 11/27/2024 | 1.11 | 1.15 | 1.08 | 1.13 | 1,675,945 | 1.13 |
| 11/26/2024 | 1.10 | 1.12 | 1.07 | 1.07 | 1,365,971 | 1.07 |
| 11/25/2024 | 1.07 | 1.12 | 1.07 | 1.09 | 2,480,701 | 1.09 |
| 11/22/2024 | 1.03 | 1.11 | 1.01 | 1.05 | 4,632,234 | 1.05 |
| 11/21/2024 | 1.00 | 1.04 | 0.98 | 1.01 | 1,455,317 | 1.01 |
| 11/20/2024 | 1.07 | 1.07 | 1.00 | 1.00 | 1,486,196 | 1.00 |
| 11/19/2024 | 1.02 | 1.04 | 1.00 | 1.03 | 1,502,325 | 1.03 |
| 11/18/2024 | 1.07 | 1.09 | 1.02 | 1.03 | 1,390,743 | 1.03 |
| 11/15/2024 | 1.20 | 1.20 | 1.04 | 1.07 | 3,766,833 | 1.07 |
| 11/14/2024 | 1.29 | 1.30 | 1.16 | 1.17 | 2,363,426 | 1.17 |
| 11/13/2024 | 1.33 | 1.37 | 1.28 | 1.28 | 883,354 | 1.28 |
| 11/12/2024 | 1.37 | 1.38 | 1.30 | 1.31 | 964,561 | 1.31 |
| 11/11/2024 | 1.40 | 1.42 | 1.35 | 1.37 | 1,302,478 | 1.37 |
| 11/08/2024 | 1.38 | 1.43 | 1.36 | 1.40 | 1,658,703 | 1.40 |
| 11/07/2024 | 1.41 | 1.42 | 1.32 | 1.37 | 1,865,381 | 1.37 |
| 11/06/2024 | 1.43 | 1.47 | 1.36 | 1.39 | 2,386,104 | 1.39 |
| 11/05/2024 | 1.34 | 1.41 | 1.34 | 1.40 | 2,604,125 | 1.40 |
| 11/04/2024 | 1.37 | 1.47 | 1.26 | 1.33 | 5,968,139 | 1.33 |