NextCell Pharma AB (STO:NXTCL)
Sweden · Delayed Price · Currency is SEK 1.088
+0.008 (0.74%)
Sep 2, 2026, 5:08 PM CET
NextCell Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.10 | 1.15 | 1.06 | 1.09 | 1.09 | 0.74% | 58,461 |
| Sep 1, 2026 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 293,251 |
| Aug 31, 2026 | 1.08 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 360,342 |
| Aug 28, 2026 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 4.96% | 173,729 |
| Aug 27, 2026 | 1.06 | 1.10 | 1.01 | 1.05 | 1.05 | -1.32% | 273,534 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.06 | 1.06 | 1.06 | -4.84% | 312,618 |
| Aug 25, 2026 | 1.12 | 1.18 | 1.06 | 1.12 | 1.12 | 1.27% | 393,543 |
| Aug 24, 2026 | 1.18 | 1.20 | 1.10 | 1.10 | 1.10 | -6.61% | 445,537 |
| Aug 21, 2026 | 1.10 | 1.24 | 1.00 | 1.18 | 1.18 | 7.27% | 571,465 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.07 | 1.10 | 1.10 | -14.73% | 523,993 |
| Aug 19, 2026 | 1.02 | 1.34 | 0.98 | 1.29 | 1.29 | 25.98% | 886,542 |
| Aug 18, 2026 | 0.98 | 1.10 | 0.97 | 1.02 | 1.02 | 2.40% | 659,787 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | -1.19% | 104,586 |
| Aug 14, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.81% | 176,211 |
| Aug 13, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.80% | 96,775 |
| Aug 12, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.72% | 314,757 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.92% | 148,052 |
| Aug 10, 2026 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | 0.75% | 636,670 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -0.75% | 510,419 |
| Aug 6, 2026 | 1.03 | 1.09 | 1.00 | 1.07 | 1.07 | 3.47% | 361,216 |
| Aug 5, 2026 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -1.52% | 78,070 |
| Aug 4, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -1.68% | 342,200 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.02 | 1.07 | 1.07 | -4.97% | 138,995 |
| Jul 31, 2026 | 1.11 | 1.16 | 1.08 | 1.13 | 1.13 | 1.26% | 156,706 |
| Jul 30, 2026 | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | 4.32% | 401,639 |
| Jul 29, 2026 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | -0.19% | 78,044 |
| Jul 28, 2026 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 1.71% | 183,057 |
| Jul 27, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | 3.96% | 297,522 |
| Jul 24, 2026 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | -0.20% | 154,404 |
| Jul 23, 2026 | 1.02 | 1.04 | 0.97 | 1.01 | 1.01 | -0.78% | 315,309 |
| Jul 22, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -3.59% | 24,396 |
| Jul 21, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.73% | 231,759 |
| Jul 20, 2026 | 1.09 | 1.16 | 1.04 | 1.04 | 1.04 | -3.53% | 245,342 |
| Jul 17, 2026 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -1.82% | 171,584 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.02 | 1.10 | 1.10 | 1.86% | 133,693 |
| Jul 15, 2026 | 1.06 | 1.12 | 1.00 | 1.08 | 1.08 | -1.46% | 76,917 |
| Jul 14, 2026 | 1.11 | 1.11 | 1.04 | 1.09 | 1.09 | -1.26% | 159,660 |
| Jul 13, 2026 | 1.25 | 1.25 | 1.10 | 1.11 | 1.11 | -6.26% | 159,318 |
| Jul 10, 2026 | 1.13 | 1.25 | 1.11 | 1.18 | 1.18 | 3.32% | 376,391 |
| Jul 9, 2026 | 1.06 | 1.15 | 1.01 | 1.14 | 1.14 | 13.27% | 82,036 |
| Jul 8, 2026 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -0.79% | 131,462 |
| Jul 7, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.80% | 58,626 |
| Jul 6, 2026 | 0.95 | 1.08 | 0.92 | 1.00 | 1.00 | 5.26% | 137,166 |
| 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 |