NextCell Pharma AB (STO:NXTCL)
Sweden · Delayed Price · Currency is SEK 1.050
-0.050 (-4.55%)
Jun 11, 2026, 5:29 PM CET
NextCell Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -4.55% | 257,464 |
| Jun 10, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 48,760 |
| Jun 9, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | 0.19% | 102,798 |
| Jun 8, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -2.88% | 73,095 |
| Jun 5, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -4.48% | 123,420 |
| Jun 4, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 4.87% | 300,901 |
| Jun 3, 2026 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -2.29% | 83,057 |
| Jun 2, 2026 | 1.14 | 1.15 | 1.08 | 1.13 | 1.13 | -1.90% | 251,301 |
| Jun 1, 2026 | 1.27 | 1.27 | 1.12 | 1.16 | 1.16 | -7.52% | 398,517 |
| May 29, 2026 | 1.15 | 1.25 | 1.13 | 1.25 | 1.25 | 1.63% | 651,383 |
| May 28, 2026 | 1.28 | 1.28 | 1.15 | 1.23 | 1.23 | -4.21% | 547,832 |
| May 27, 2026 | 1.28 | 1.28 | 1.19 | 1.28 | 1.28 | 0.31% | 364,908 |
| May 26, 2026 | 1.26 | 1.29 | 1.16 | 1.28 | 1.28 | 0.95% | 330,202 |
| May 25, 2026 | 1.12 | 1.27 | 1.10 | 1.27 | 1.27 | 11.23% | 613,761 |
| May 22, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | 1.06% | 167,109 |
| May 21, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -3.75% | 61,848 |
| May 20, 2026 | 1.10 | 1.17 | 1.07 | 1.17 | 1.17 | 6.74% | 146,728 |
| May 19, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 3.39% | 172,179 |
| May 18, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -2.93% | 183,914 |
| May 15, 2026 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | 1.30% | 359,546 |
| May 13, 2026 | 1.16 | 1.16 | 1.02 | 1.08 | 1.08 | -6.74% | 1,813,862 |
| May 12, 2026 | 1.24 | 1.30 | 1.12 | 1.16 | 1.16 | -6.91% | 2,205,813 |
| May 11, 2026 | 1.25 | 1.33 | 1.12 | 1.24 | 1.24 | 1.14% | 908,860 |
| May 8, 2026 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | -0.65% | 318,690 |
| May 7, 2026 | 1.20 | 1.28 | 1.16 | 1.24 | 1.24 | 3.34% | 476,052 |
| May 6, 2026 | 1.14 | 1.24 | 1.12 | 1.20 | 1.20 | 7.16% | 624,683 |
| May 5, 2026 | 1.06 | 1.14 | 1.03 | 1.12 | 1.12 | 6.48% | 519,140 |
| May 4, 2026 | 1.11 | 1.14 | 1.03 | 1.05 | 1.05 | -4.72% | 810,365 |
| Apr 30, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -4.01% | 116,199 |
| Apr 29, 2026 | 1.08 | 1.18 | 1.08 | 1.15 | 1.15 | -1.03% | 240,590 |
| Apr 28, 2026 | 1.15 | 1.18 | 1.00 | 1.16 | 1.16 | -2.36% | 8,500,217 |
| Apr 27, 2026 | 1.17 | 1.23 | 1.08 | 1.19 | 1.19 | 1.54% | 859,313 |
| Apr 24, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | 166,035 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 134,991 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.32% | 132,646 |
| Apr 21, 2026 | 1.23 | 1.24 | 1.17 | 1.22 | 1.22 | 0.16% | 155,451 |
| Apr 20, 2026 | 1.28 | 1.31 | 1.21 | 1.21 | 1.21 | -7.33% | 632,985 |
| Apr 17, 2026 | 1.33 | 1.33 | 1.26 | 1.31 | 1.31 | -3.68% | 178,150 |
| Apr 16, 2026 | 1.41 | 1.42 | 1.34 | 1.36 | 1.36 | -4.09% | 348,403 |
| Apr 15, 2026 | 1.30 | 1.42 | 1.26 | 1.42 | 1.42 | 8.41% | 310,650 |
| Apr 14, 2026 | 1.31 | 1.35 | 1.26 | 1.31 | 1.31 | -0.15% | 128,147 |
| Apr 13, 2026 | 1.26 | 1.37 | 1.26 | 1.31 | 1.31 | -4.93% | 226,675 |
| Apr 10, 2026 | 1.34 | 1.39 | 1.25 | 1.38 | 1.38 | 3.92% | 190,935 |
| Apr 9, 2026 | 1.30 | 1.33 | 1.22 | 1.33 | 1.33 | 1.84% | 118,091 |
| Apr 8, 2026 | 1.25 | 1.46 | 1.24 | 1.30 | 1.30 | 4.16% | 561,453 |
| Apr 7, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 2.97% | 138,100 |
| Apr 2, 2026 | 1.22 | 1.29 | 1.19 | 1.21 | 1.21 | 1.17% | 40,711 |
| Apr 1, 2026 | 1.24 | 1.26 | 1.16 | 1.20 | 1.20 | -3.23% | 243,803 |
| Mar 31, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 106,781 |
| Mar 30, 2026 | 1.23 | 1.26 | 0.92 | 1.26 | 1.26 | -0.47% | 1,106,800 |