NextCell Pharma AB (STO:NXTCL)
Sweden · Delayed Price · Currency is SEK 0.2865
+0.0330 (13.02%)
Nov 3, 2026, 5:25 PM CET
NextCell Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.23 | 0.30 | 0.23 | 0.29 | 0.29 | 13.02% | 549,538 |
| Nov 2, 2026 | 0.23 | 0.29 | 0.23 | 0.25 | 0.25 | 10.22% | 1,318,377 |
| Oct 30, 2026 | 0.26 | 0.26 | 0.20 | 0.23 | 0.23 | -13.21% | 1,561,388 |
| Oct 29, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -14.79% | 1,887,788 |
| Oct 28, 2026 | 0.33 | 0.42 | 0.26 | 0.31 | 0.31 | 3.15% | 2,979,360 |
| Oct 27, 2026 | 0.41 | 0.43 | 0.29 | 0.30 | 0.30 | -29.72% | 6,153,623 |
| Oct 26, 2026 | 0.38 | 0.53 | 0.38 | 0.43 | 0.43 | -57.10% | 8,477,446 |
| Oct 23, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 0.50% | 263,620 |
| Oct 22, 2026 | 0.96 | 1.00 | 0.94 | 1.00 | 1.00 | 3.65% | 213,052 |
| Oct 21, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.00% | 87,051 |
| Oct 20, 2026 | 0.99 | 1.01 | 0.95 | 1.00 | 1.00 | -0.40% | 107,449 |
| Oct 19, 2026 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | 5.02% | 263,881 |
| Oct 16, 2026 | 0.99 | 1.00 | 0.94 | 0.96 | 0.96 | -6.09% | 365,113 |
| Oct 15, 2026 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | -2.49% | 71,212 |
| Oct 14, 2026 | 0.98 | 1.04 | 0.96 | 1.04 | 1.04 | 6.31% | 506,627 |
| Oct 13, 2026 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | 1.97% | 467,298 |
| Oct 12, 2026 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -4.84% | 382,850 |
| Oct 9, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.20% | 94,815 |
| Oct 8, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -1.96% | 239,584 |
| Oct 7, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -6.42% | 263,436 |
| Oct 6, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 4.81% | 271,498 |
| Oct 5, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | - | 380,410 |
| Oct 2, 2026 | 1.05 | 1.06 | 0.98 | 1.04 | 1.04 | -5.28% | 1,050,508 |
| Oct 1, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | -1.79% | 100,845 |
| Sep 30, 2026 | 1.10 | 1.13 | 1.05 | 1.12 | 1.12 | 1.64% | 153,546 |
| Sep 29, 2026 | 1.02 | 1.12 | 0.97 | 1.10 | 1.10 | 7.42% | 334,288 |
| Sep 28, 2026 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | 0.59% | 455,740 |
| Sep 25, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.59% | 557,732 |
| Sep 24, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -4.17% | 345,928 |
| Sep 23, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.96% | 116,523 |
| Sep 22, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.97% | 230,669 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.75% | 316,254 |
| Sep 18, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | - | 207,704 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 147,371 |
| Sep 16, 2026 | 1.11 | 1.11 | 1.05 | 1.10 | 1.10 | 5.16% | 66,684 |
| Sep 15, 2026 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -1.13% | 273,950 |
| Sep 14, 2026 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | -2.58% | 491,491 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -5.57% | 106,761 |
| Sep 10, 2026 | 1.13 | 1.15 | 1.09 | 1.15 | 1.15 | 1.77% | 312,619 |
| Sep 9, 2026 | 1.05 | 1.13 | 1.01 | 1.13 | 1.13 | 7.41% | 960,489 |
| Sep 8, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -1.68% | 357,389 |
| Sep 7, 2026 | 1.03 | 1.08 | 1.00 | 1.07 | 1.07 | 2.88% | 957,910 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -5.45% | 867,751 |
| Sep 3, 2026 | 1.14 | 1.14 | 1.00 | 1.10 | 1.10 | 1.10% | 526,630 |
| 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 |