Nexstim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	8.90	8.90	8.56	8.78	-	-1.35%	3,641
Mar 17, 2026	8.88	8.94	8.70	8.90	8.90	1.14%	6,841
Mar 16, 2026	8.98	9.08	8.70	8.80	8.80	-0.45%	14,349
Mar 13, 2026	8.88	8.88	8.66	8.84	8.84	0.23%	15,471
Mar 12, 2026	9.12	9.12	8.78	8.82	8.82	-2.43%	6,628
Mar 11, 2026	8.98	9.18	8.90	9.04	9.04	0.89%	6,903
Mar 10, 2026	9.48	9.48	8.86	8.96	8.96	2.05%	7,601
Mar 9, 2026	8.84	8.84	8.22	8.78	8.78	-0.68%	33,390
Mar 6, 2026	9.02	9.12	8.64	8.84	8.84	-2.21%	18,441
Mar 5, 2026	9.14	9.28	8.96	9.04	9.04	-1.31%	18,416
Mar 4, 2026	9.12	9.44	9.06	9.16	9.16	1.10%	23,905
Mar 3, 2026	10.15	10.15	9.06	9.06	9.06	-10.30%	60,164
Mar 2, 2026	10.40	10.60	9.90	10.10	10.10	-5.61%	24,145
Feb 27, 2026	10.55	11.45	10.45	10.70	10.70	5.94%	14,595
Feb 26, 2026	11.35	11.90	9.76	10.10	10.10	-22.01%	101,528
Feb 25, 2026	12.45	13.10	12.45	12.95	12.95	4.86%	13,166
Feb 24, 2026	11.60	12.35	11.60	12.35	12.35	6.93%	8,351
Feb 23, 2026	11.20	11.65	11.20	11.55	11.55	1.76%	5,692
Feb 20, 2026	11.40	11.70	11.20	11.35	11.35	-0.87%	9,737
Feb 19, 2026	11.40	12.05	11.35	11.45	11.45	0.44%	10,323
Feb 18, 2026	11.35	11.60	11.30	11.40	11.40	-0.44%	3,167
Feb 17, 2026	11.60	11.65	11.35	11.45	11.45	-0.87%	3,495
Feb 16, 2026	11.70	11.70	11.35	11.55	11.55	-1.28%	11,264
Feb 13, 2026	11.30	11.90	11.30	11.70	11.70	3.54%	3,203
Feb 12, 2026	11.75	11.85	11.25	11.30	11.30	-3.83%	8,019
Feb 11, 2026	12.10	12.15	11.30	11.75	11.75	-1.67%	9,490
Feb 10, 2026	12.60	12.60	11.90	11.95	11.95	-5.16%	16,125
Feb 9, 2026	12.60	12.70	12.50	12.60	12.60	-0.79%	2,675
Feb 6, 2026	12.80	12.80	12.55	12.70	12.70	-0.78%	3,408
Feb 5, 2026	12.90	12.90	12.55	12.80	12.80	-0.39%	4,966
Feb 4, 2026	13.05	13.25	12.85	12.85	12.85	-0.77%	6,631
Feb 3, 2026	13.20	13.25	12.95	12.95	12.95	-1.52%	2,283
Feb 2, 2026	13.00	13.20	13.00	13.15	13.15	1.15%	6,928
Jan 30, 2026	13.00	13.15	12.95	13.00	13.00	0.78%	3,309
Jan 29, 2026	13.25	13.25	12.85	12.90	12.90	-0.77%	4,551
Jan 28, 2026	12.90	13.30	12.85	13.00	13.00	1.17%	6,672
Jan 27, 2026	12.70	13.15	12.70	12.85	12.85	0.78%	5,871
Jan 26, 2026	13.00	13.30	12.75	12.75	12.75	-3.04%	7,529
Jan 23, 2026	13.10	13.25	12.95	13.15	13.15	1.94%	5,254
Jan 22, 2026	12.75	13.60	12.40	12.90	12.90	3.61%	7,112
Jan 21, 2026	12.10	12.45	11.95	12.45	12.45	2.47%	4,868
Jan 20, 2026	12.40	12.55	11.95	12.15	12.15	-3.19%	12,086
Jan 19, 2026	12.40	12.55	12.00	12.55	12.55	-0.79%	17,532
Jan 16, 2026	12.30	12.90	12.30	12.65	12.65	2.43%	6,114
Jan 15, 2026	12.55	12.95	12.20	12.35	12.35	-1.59%	9,207
Jan 14, 2026	12.50	12.70	11.95	12.55	12.55	-	33,547
Jan 13, 2026	13.05	13.15	12.45	12.55	12.55	-3.46%	15,903
Jan 12, 2026	13.55	13.55	12.90	13.00	13.00	-4.06%	14,950
Jan 9, 2026	13.65	13.95	13.50	13.55	13.55	-0.73%	3,752
Jan 8, 2026	14.10	14.15	13.55	13.65	13.65	-2.85%	13,128