MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NKTR — Nektar Therapeutics
NasdaqNektar Therapeutics
$39.91
-2.31(-5.47%)
- O
- 42.44
- H
- 42.44
- L
- 39.34
- V
- 1.85M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$39.91
Period Return+259.55%
Period High$109.00
Period Low$7.99
Avg Daily Volume1.15M
Total Trading Days365
NKTR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $42.44 | $42.44 | $39.34 | $39.91 | $-2.31 | -5.47% | 1,849,496 | $40.28 | $39.34 $42.44 |
| Oct 5, 2026 | $43.50 | $43.50 | $41.35 | $42.22 | $-1.36 | -3.12% | 2,029,306 | $42.08 | $41.35 $43.50 |
| Oct 2, 2026 | $47.09 | $47.13 | $43.51 | $43.58 | $-3.41 | -7.26% | 2,923,413 | $44.68 | $43.51 $47.13 |
| Oct 1, 2026 | $55.41 | $56.69 | $46.29 | $46.99 | $-13.56 | -22.39% | 6,271,723 | $49.13 | $46.29 $56.69 |
| Sep 30, 2026 | $59.96 | $62.40 | $58.91 | $60.55 | +$1.31 | +2.20% | 1,210,000 | $60.75 | $58.91 $62.40 |
| Sep 29, 2026 | $60.14 | $60.75 | $57.69 | $59.24 | $-1.16 | -1.92% | 1,816,418 | $59.07 | $57.69 $60.75 |
| Sep 28, 2026 | $57.00 | $61.40 | $56.40 | $60.40 | +$3.34 | +5.85% | 1,376,162 | $59.76 | $56.40 $61.40 |
| Sep 25, 2026 | $59.77 | $60.98 | $57.04 | $57.06 | $-2.32 | -3.91% | 2,636,139 | $58.18 | $57.04 $60.98 |
| Sep 24, 2026 | $58.03 | $61.79 | $56.21 | $59.38 | +$1.72 | +2.98% | 2,798,384 | $59.35 | $56.21 $61.79 |
| Sep 23, 2026 | $60.40 | $61.00 | $56.92 | $57.66 | $-3.31 | -5.43% | 1,843,823 | $58.29 | $56.92 $61.00 |
| Sep 22, 2026 | $67.08 | $68.33 | $59.44 | $60.97 | $-5.87 | -8.78% | 3,318,137 | $62.46 | $59.44 $68.33 |
| Sep 21, 2026 | $68.53 | $69.84 | $66.71 | $66.84 | $-0.26 | -0.39% | 766,904 | $67.78 | $66.71 $69.84 |
| Sep 18, 2026 | $68.00 | $69.09 | $66.98 | $67.10 | $-1.26 | -1.84% | 2,806,733 | $67.35 | $66.98 $69.09 |
| Sep 17, 2026 | $67.95 | $69.51 | $67.34 | $68.36 | +$0.98 | +1.45% | 1,264,866 | $68.58 | $67.34 $69.51 |
| Sep 16, 2026 | $67.00 | $67.65 | $65.85 | $67.38 | +$0.74 | +1.11% | 986,146 | $66.98 | $65.85 $67.65 |
| Sep 15, 2026 | $68.10 | $68.48 | $65.75 | $66.64 | $-1.86 | -2.72% | 868,509 | $66.46 | $65.75 $68.48 |
| Sep 14, 2026 | $70.00 | $70.00 | $68.03 | $68.50 | $-1.26 | -1.81% | 598,786 | $68.63 | $68.03 $70.00 |
| Sep 11, 2026 | $71.41 | $71.41 | $68.35 | $69.76 | $-0.89 | -1.26% | 873,805 | $69.62 | $68.35 $71.41 |
| Sep 10, 2026 | $72.01 | $73.50 | $70.60 | $70.65 | $-2.67 | -3.64% | 945,895 | $71.13 | $70.60 $73.50 |
| Sep 9, 2026 | $75.10 | $75.63 | $72.00 | $73.32 | $-2.12 | -2.81% | 941,851 | $73.46 | $72.00 $75.63 |
| Sep 8, 2026 | $74.10 | $77.76 | $74.00 | $75.44 | +$1.25 | +1.68% | 867,674 | $75.95 | $74.00 $77.76 |
| Sep 4, 2026 | $74.67 | $75.63 | $73.64 | $74.19 | $-2.18 | -2.85% | 607,432 | $74.17 | $73.64 $75.63 |
| Sep 3, 2026 | $73.41 | $76.63 | $72.99 | $76.37 | +$3.63 | +4.99% | 691,273 | $75.10 | $72.99 $76.63 |
| Sep 2, 2026 | $72.38 | $74.72 | $70.70 | $72.74 | +$0.99 | +1.38% | 343,022 | $72.15 | $70.70 $74.72 |
| Sep 1, 2026 | $70.41 | $72.73 | $70.00 | $71.75 | +$0.37 | +0.52% | 334,105 | $71.83 | $70.00 $72.73 |
| Aug 31, 2026 | $71.42 | $72.18 | $70.00 | $71.38 | $-1.14 | -1.57% | 381,541 | $70.98 | $70.00 $72.18 |
| Aug 28, 2026 | $74.01 | $74.84 | $71.20 | $72.52 | $-2.03 | -2.72% | 579,716 | $72.26 | $71.20 $74.84 |
| Aug 27, 2026 | $74.00 | $75.33 | $73.19 | $74.55 | +$0.78 | +1.06% | 340,347 | $74.49 | $73.19 $75.33 |
| Aug 26, 2026 | $74.21 | $74.97 | $73.61 | $73.77 | $-1.19 | -1.59% | 450,249 | $74.11 | $73.61 $74.97 |
| Aug 25, 2026 | $74.98 | $76.79 | $74.06 | $74.96 | +$1.27 | +1.72% | 414,907 | $75.02 | $74.06 $76.79 |