NexImmune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	0.27	0.41	0.25	0.25	0.25	-21.79%	2,785
Nov 14, 2024	0.22	0.39	0.22	0.32	0.32	46.31%	1,547
Nov 13, 2024	0.22	0.22	0.22	0.22	0.22	-	37
Nov 12, 2024	0.22	0.22	0.22	0.22	0.22	-11.56%	10,386
Nov 11, 2024	0.25	0.25	0.25	0.25	0.25	-	383
Nov 8, 2024	0.22	0.26	0.22	0.25	0.25	-	1,673
Nov 7, 2024	0.29	0.41	0.25	0.25	0.25	20.83%	3,115
Nov 6, 2024	0.21	0.21	0.21	0.21	0.21	-	1,917
Nov 5, 2024	0.21	0.21	0.21	0.21	0.21	-	915
Nov 4, 2024	0.21	0.21	0.21	0.21	0.21	-6.42%	884
Nov 1, 2024	0.37	0.37	0.22	0.22	0.22	-40.24%	2,672
Oct 31, 2024	0.27	0.42	0.22	0.37	0.37	70.04%	1,041
Oct 30, 2024	0.25	0.25	0.22	0.22	0.22	-18.53%	3,617
Oct 29, 2024	0.27	0.27	0.27	0.27	0.27	-	58
Oct 28, 2024	0.22	0.27	0.22	0.27	0.27	22.74%	4,079
Oct 25, 2024	0.24	0.42	0.22	0.22	0.22	-	876
Oct 24, 2024	0.22	0.22	0.22	0.22	0.22	-8.38%	353
Oct 23, 2024	0.21	0.31	0.21	0.24	0.24	-7.23%	1,488
Oct 22, 2024	0.22	0.26	0.22	0.26	0.26	1.82%	480
Oct 21, 2024	0.23	0.34	0.22	0.25	0.25	-23.81%	5,505
Oct 18, 2024	0.33	0.33	0.33	0.33	0.33	-	938
Oct 17, 2024	0.32	0.33	0.32	0.33	0.33	3.13%	17,547
Oct 16, 2024	0.20	0.32	0.20	0.32	0.32	39.13%	5,411
Oct 15, 2024	0.20	0.26	0.20	0.23	0.23	-14.81%	4,160
Oct 14, 2024	0.27	0.29	0.24	0.27	0.27	25.06%	5,470
Oct 11, 2024	0.23	0.28	0.22	0.22	0.22	-8.17%	9,836
Oct 10, 2024	0.25	0.28	0.24	0.24	0.24	-4.04%	6,683
Oct 9, 2024	0.20	0.25	0.20	0.25	0.25	9.03%	10,401
Oct 8, 2024	0.23	0.27	0.20	0.22	0.22	11.79%	2,913
Oct 7, 2024	0.20	0.35	0.20	0.20	0.20	-0.50%	4,455
Oct 4, 2024	0.25	0.31	0.20	0.20	0.20	-3.81%	1,681
Oct 3, 2024	0.28	0.28	0.21	0.21	0.21	-12.50%	808
Oct 2, 2024	0.20	0.25	0.20	0.24	0.24	-2.04%	360
Oct 1, 2024	0.20	0.25	0.20	0.25	0.25	-2.00%	1,550
Sep 30, 2024	0.35	0.35	0.25	0.25	0.25	-	1,293
Sep 27, 2024	0.25	0.25	0.25	0.25	0.25	-16.67%	344
Sep 26, 2024	0.36	0.36	0.25	0.30	0.30	-5.72%	22,981
Sep 25, 2024	0.22	0.36	0.22	0.32	0.32	22.34%	3,055
Sep 24, 2024	0.24	0.26	0.23	0.26	0.26	4.04%	10,303
Sep 23, 2024	0.25	0.25	0.25	0.25	0.25	-	1,756
Sep 20, 2024	0.32	0.32	0.22	0.25	0.25	-16.67%	1,814
Sep 19, 2024	0.30	0.30	0.30	0.30	0.30	-0.84%	466
Sep 18, 2024	0.27	0.47	0.27	0.30	0.30	14.13%	1,733
Sep 17, 2024	0.27	0.27	0.27	0.27	0.27	-16.29%	876
Sep 16, 2024	0.34	0.50	0.32	0.32	0.32	-16.66%	5,340
Sep 13, 2024	0.38	0.38	0.38	0.38	0.38	-	55
Sep 12, 2024	0.33	0.38	0.33	0.38	0.38	7.04%	839
Sep 11, 2024	0.36	0.36	0.36	0.36	0.36	-0.14%	597
Sep 10, 2024	0.36	0.36	0.36	0.36	0.36	1.57%	570
Sep 9, 2024	0.34	0.39	0.33	0.35	0.35	-5.66%	1,653
Sep 6, 2024	0.37	0.37	0.37	0.37	0.37	-	66
Sep 5, 2024	0.34	0.37	0.34	0.37	0.37	-27.25%	1,119
Sep 4, 2024	0.51	0.51	0.51	0.51	0.51	-	32
Sep 3, 2024	0.45	0.69	0.43	0.51	0.51	13.33%	5,125
Aug 30, 2024	0.48	0.53	0.45	0.45	0.45	-16.67%	5,418
Aug 29, 2024	0.68	0.70	0.52	0.54	0.54	-34.15%	9,541
Aug 28, 2024	0.82	0.82	0.82	0.82	0.82	-	25
Aug 27, 2024	0.82	0.82	0.80	0.82	0.82	6.49%	559
Aug 26, 2024	0.77	0.80	0.77	0.77	0.77	-6.10%	1,799
Aug 23, 2024	0.82	0.95	0.79	0.82	0.82	-8.89%	2,813
Aug 22, 2024	0.92	0.92	0.90	0.90	0.90	-3.57%	2,058
Aug 21, 2024	0.98	0.98	0.93	0.93	0.93	-3.78%	222
Aug 20, 2024	0.99	0.99	0.97	0.97	0.97	-3.96%	482
Aug 19, 2024	1.01	1.05	0.90	1.01	1.01	23.02%	8,272
Aug 16, 2024	0.82	0.82	0.82	0.82	0.82	-	218
Aug 15, 2024	0.82	0.82	0.82	0.82	0.82	-2.81%	459
Aug 14, 2024	0.85	0.85	0.84	0.84	0.84	3.01%	1,346
Aug 13, 2024	1.18	1.18	0.82	0.82	0.82	-29.67%	8,469
Aug 12, 2024	1.17	1.17	1.17	1.17	1.17	0.34%	337
Aug 9, 2024	1.07	1.18	1.06	1.16	1.16	9.62%	5,653
Aug 8, 2024	1.06	1.06	1.06	1.06	1.06	-5.36%	498
Aug 7, 2024	1.17	1.22	1.11	1.12	1.12	-8.20%	6,493
Aug 6, 2024	1.17	1.22	1.17	1.22	1.22	4.45%	4,269
Aug 5, 2024	1.20	1.20	0.98	1.17	1.17	-2.18%	5,136
Aug 2, 2024	1.17	1.34	1.17	1.19	1.19	1.19%	3,188
Aug 1, 2024	1.14	1.32	1.14	1.18	1.18	2.61%	2,223
Jul 31, 2024	1.28	1.29	1.05	1.15	1.15	-10.85%	12,135
Jul 30, 2024	1.25	1.31	1.21	1.29	1.29	-1.53%	6,855
Jul 29, 2024	1.33	1.39	1.30	1.31	1.31	-2.24%	7,417
Jul 26, 2024	1.36	1.39	1.32	1.34	1.34	-2.90%	24,100
Jul 25, 2024	1.58	1.58	1.36	1.38	1.38	-15.34%	16,242
Jul 24, 2024	1.65	1.67	1.60	1.63	1.63	-2.40%	3,273
Jul 23, 2024	1.51	1.72	1.50	1.67	1.67	-1.76%	12,609
Jul 22, 2024	1.88	1.88	1.48	1.70	1.70	-10.05%	41,657
Jul 19, 2024	2.16	2.16	1.75	1.89	1.89	-12.90%	22,878
Jul 18, 2024	2.26	2.30	2.15	2.17	2.17	-3.56%	21,276
Jul 17, 2024	2.27	2.40	2.17	2.25	2.25	-7.41%	58,506
Jul 16, 2024	2.21	2.59	2.15	2.43	2.43	2.53%	92,640
Jul 15, 2024	2.70	2.95	2.22	2.37	2.37	-20.47%	199,434
Jul 12, 2024	2.50	3.23	2.25	2.98	2.98	-24.17%	809,019
Jul 11, 2024	2.36	7.05	2.31	3.93	3.93	70.13%	34,525,100
Jul 10, 2024	2.25	2.43	2.01	2.31	2.31	1.54%	49,473
Jul 9, 2024	2.44	2.44	2.25	2.28	2.28	-4.81%	20,207
Jul 8, 2024	2.31	2.46	2.31	2.39	2.39	0.84%	8,582
Jul 5, 2024	2.42	2.46	2.35	2.37	2.37	-4.44%	11,797
Jul 3, 2024	2.49	2.49	2.48	2.48	2.48	-	1,394
Jul 2, 2024	2.51	2.58	2.40	2.48	2.48	-3.84%	8,160
Jul 1, 2024	2.44	2.65	2.34	2.58	2.58	-6.56%	24,873
Jun 28, 2024	2.66	2.77	2.59	2.76	2.76	2.22%	6,096
Jun 27, 2024	2.80	2.84	2.65	2.70	2.70	-2.17%	22,948