Neximmune Inc (NEXI) Historical Stock Data
3.22 ↓0.08 (-2.42%)
As of April 19, 2024, 12:31pm EST.
Historical Data
In the past 30 trading days, NEXI is down -1.98% a day on average. There have been 14 days where Neximmune Inc closed green and 16 days where NEXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3.17 | 3.30 | ↑$0.13 (4.10%) | 3.06 | 3.37 | 6.91K |
| 2024-04-17 | 3.42 | 3.15 | ↓$0.27 (-7.89%) | 3.01 | 3.43 | 33.70K |
| 2024-04-16 | 3.54 | 3.47 | ↓$0.07 (-1.98%) | 3.44 | 3.62 | 9.29K |
| 2024-04-15 | 3.71 | 3.55 | ↓$0.16 (-4.31%) | 3.42 | 3.85 | 26.89K |
| 2024-04-12 | 4.00 | 3.61 | ↓$0.39 (-9.75%) | 3.57 | 4.00 | 22.40K |
| 2024-04-11 | 3.80 | 3.94 | ↑$0.14 (3.68%) | 3.79 | 4.05 | 27.08K |
| 2024-04-10 | 3.65 | 3.96 | ↑$0.31 (8.36%) | 3.65 | 4.10 | 86.39K |
| 2024-04-09 | 4.03 | 3.62 | ↓$0.41 (-10.17%) | 3.62 | 4.42 | 67.53K |
| 2024-04-08 | 3.73 | 4.30 | ↑$0.57 (15.28%) | 3.56 | 4.40 | 207.89K |
| 2024-04-05 | 4.58 | 3.71 | ↓$0.87 (-19.00%) | 3.69 | 4.94 | 88.68K |
| 2024-04-04 | 5.06 | 4.58 | ↓$0.48 (-9.49%) | 4.56 | 5.10 | 19.70K |
| 2024-04-03 | 5.36 | 5.05 | ↓$0.31 (-5.78%) | 5.03 | 5.38 | 16.80K |
| 2024-04-02 | 5.40 | 5.36 | ↓$0.04 (-0.74%) | 5.29 | 5.70 | 14.22K |
| 2024-04-01 | 5.57 | 5.58 | ↑$0.01 (0.18%) | 5.50 | 5.72 | 10.61K |
| 2024-03-28 | 5.51 | 5.61 | ↑$0.10 (1.81%) | 5.51 | 5.70 | 12.51K |
| 2024-03-27 | 5.75 | 5.51 | ↓$0.24 (-4.17%) | 5.51 | 5.75 | 17.57K |
| 2024-03-26 | 5.70 | 5.69 | ↓$0.01 (-0.09%) | 5.65 | 5.80 | 21.46K |
| 2024-03-25 | 5.74 | 5.75 | ↑$0.01 (0.17%) | 5.63 | 5.91 | 14.27K |
| 2024-03-22 | 5.80 | 5.64 | ↓$0.16 (-2.76%) | 5.62 | 5.86 | 16.82K |
| 2024-03-21 | 5.71 | 5.87 | ↑$0.16 (2.80%) | 5.70 | 5.91 | 20.10K |
| 2024-03-20 | 5.57 | 5.72 | ↑$0.15 (2.69%) | 5.57 | 6.00 | 34.86K |
| 2024-03-19 | 5.60 | 5.76 | ↑$0.16 (2.86%) | 5.54 | 6.00 | 144.69K |
| 2024-03-18 | 5.90 | 5.60 | ↓$0.30 (-5.08%) | 5.50 | 6.08 | 76.27K |
| 2024-03-15 | 6.10 | 5.79 | ↓$0.31 (-5.08%) | 5.79 | 6.23 | 30.76K |
| 2024-03-14 | 6.02 | 6.05 | ↑$0.03 (0.50%) | 5.78 | 6.15 | 50.06K |
| 2024-03-13 | 5.94 | 6.09 | ↑$0.15 (2.53%) | 5.88 | 6.17 | 44.04K |
| 2024-03-12 | 5.79 | 5.88 | ↑$0.09 (1.55%) | 5.75 | 5.98 | 44.95K |
| 2024-03-11 | 5.89 | 5.96 | ↑$0.07 (1.19%) | 5.67 | 6.13 | 46.72K |
| 2024-03-08 | 6.27 | 6.00 | ↓$0.27 (-4.31%) | 5.86 | 6.50 | 87.75K |
| 2024-03-07 | 7.54 | 6.30 | ↓$1.24 (-16.45%) | 6.26 | 9.40 | 770.92K |
Create an account or log in to view more rows.
$NEXI Lol she wants higher
$NEXI Holding Pattern
$NEXI Good morning gang!
$NEXI has just been halted from trading due to volatility.
$NEXI has just been halted from trading due to volatility.
$NEXI has just been halted from trading due to volatility.
$NEXI has just been halted from trading due to volatility.
$NEXI has just been halted from trading due to volatility.
$NEXI has just been halted from trading due to volatility.
$NEXI has just been halted from trading due to volatility.