NextCell Pharma AB (STO:NXTCL)
Sweden · Delayed Price · Currency is SEK 0.9500
-0.0200 (-2.06%)
Jul 3, 2026, 5:16 PM CET
NextCell Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -2.06% | 304,743 |
| Jul 2, 2026 | 0.96 | 0.97 | 0.88 | 0.97 | 0.97 | 7.18% | 629,532 |
| Jul 1, 2026 | 0.88 | 0.97 | 0.88 | 0.91 | 0.91 | -3.62% | 460,850 |
| Jun 30, 2026 | 0.99 | 0.99 | 0.85 | 0.94 | 0.94 | -5.53% | 2,623,976 |
| Jun 29, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.60% | 175,501 |
| Jun 26, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.19% | 118,267 |
| Jun 25, 2026 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | -0.20% | 213,625 |
| Jun 24, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -1.36% | 165,266 |
| Jun 23, 2026 | 1.02 | 1.03 | 0.95 | 1.03 | 1.03 | 0.39% | 527,564 |
| Jun 22, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -2.85% | 242,244 |
| Jun 18, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.13% | 160,319 |
| Jun 17, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -0.37% | 65,573 |
| Jun 16, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 1.90% | 150,658 |
| Jun 15, 2026 | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | -0.94% | 141,936 |
| Jun 12, 2026 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 205,532 |
| 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 |