Aqylon Nexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	58.83	59.00	56.81	56.83	56.83	-4.97%	288,790
Jun 2, 2026	62.40	62.40	58.66	59.80	59.80	-2.80%	245,470
Jun 1, 2026	64.46	66.98	61.46	61.52	61.52	-4.53%	179,353
May 29, 2026	61.40	64.47	60.40	64.44	64.44	4.95%	1,797,310
May 27, 2026	63.34	63.34	61.12	61.40	61.40	-0.44%	21,813
May 26, 2026	64.07	64.07	61.35	61.67	61.67	-1.00%	73,053
May 25, 2026	60.67	62.29	58.90	62.29	62.29	4.99%	297,672
May 22, 2026	60.50	61.19	58.80	59.33	59.33	0.53%	50,367
May 21, 2026	62.78	62.78	57.67	59.02	59.02	-2.11%	1,486,369
May 20, 2026	58.47	60.45	56.70	60.29	60.29	4.54%	176,481
May 19, 2026	57.20	58.67	55.50	57.67	57.67	2.07%	57,851
May 18, 2026	56.78	57.34	54.62	56.50	56.50	0.59%	114,139
May 15, 2026	58.33	58.33	55.90	56.17	56.17	-1.07%	111,236
May 14, 2026	55.80	56.83	54.51	56.78	56.78	4.90%	431,730
May 13, 2026	51.07	54.22	51.07	54.13	54.13	4.82%	426,959
May 12, 2026	53.95	54.40	51.36	51.64	51.64	-4.48%	141,435
May 11, 2026	51.73	54.06	50.92	54.06	54.06	4.99%	422,281
May 8, 2026	52.29	52.29	50.02	51.49	51.49	0.82%	121,854
May 7, 2026	52.80	52.80	50.20	51.07	51.07	-1.88%	2,764,485
May 6, 2026	54.89	54.89	51.50	52.05	52.05	-0.84%	137,526
May 5, 2026	50.31	52.58	49.11	52.49	52.49	2.64%	85,265
May 4, 2026	50.30	51.55	49.07	51.14	51.14	3.48%	49,670
Apr 30, 2026	50.65	51.19	48.80	49.42	49.42	0.30%	117,955
Apr 29, 2026	48.50	50.12	47.21	49.27	49.27	3.20%	124,669
Apr 28, 2026	47.67	48.46	45.30	47.74	47.74	0.13%	627,151
Apr 27, 2026	46.60	48.60	46.60	47.68	47.68	0.10%	48,814
Apr 24, 2026	49.71	51.80	47.13	47.63	47.63	-3.99%	733,488
Apr 23, 2026	51.70	54.00	49.51	49.61	49.61	-4.80%	354,417
Apr 22, 2026	50.05	52.13	50.00	52.11	52.11	4.95%	1,139,723
Apr 21, 2026	47.50	49.67	46.05	49.65	49.65	4.95%	587,300
Apr 20, 2026	44.04	47.70	43.88	47.31	47.31	3.43%	232,661
Apr 17, 2026	46.31	48.55	44.00	45.74	45.74	-1.08%	473,482
Apr 16, 2026	47.41	48.85	45.50	46.24	46.24	-2.39%	93,178
Apr 15, 2026	46.47	47.41	42.91	47.37	47.37	4.89%	573,322
Apr 13, 2026	47.51	49.88	45.14	45.16	45.16	-4.95%	516,386
Apr 10, 2026	47.51	47.51	47.51	47.51	47.51	4.99%	3,813
Apr 9, 2026	44.01	45.25	43.90	45.25	45.25	4.99%	46,271
Apr 8, 2026	39.11	43.21	39.11	43.10	43.10	4.71%	1,888,530
Apr 7, 2026	41.16	41.16	41.16	41.16	41.16	-4.99%	19,904
Apr 6, 2026	43.32	43.32	43.32	43.32	43.32	-4.98%	18,850
Apr 2, 2026	45.59	45.59	45.59	45.59	45.59	-4.98%	7,155
Apr 1, 2026	47.98	47.98	47.98	47.98	47.98	-4.99%	16,868
Mar 30, 2026	50.50	50.50	50.50	50.50	50.50	-4.99%	5,760
Mar 27, 2026	53.15	53.15	53.15	53.15	53.15	-4.92%	3,060,388
Mar 25, 2026	56.00	58.50	55.90	55.90	55.90	-4.93%	15,463
Mar 24, 2026	58.80	64.90	58.80	58.80	58.80	-4.93%	93,592
Mar 23, 2026	61.85	61.85	61.85	61.85	61.85	-4.99%	6,466
Mar 20, 2026	65.10	65.10	65.10	65.10	65.10	-4.96%	9,542
Mar 19, 2026	68.50	68.50	68.50	68.50	68.50	-4.99%	3,912
Mar 18, 2026	72.10	72.10	72.10	72.10	72.10	-4.94%	13,694