Canada markets closed

NexImmune, Inc. (NEXI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.3800-0.2100 (-5.85%)
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20243.59003.71003.32003.38003.380023,500
May 07, 20243.44003.79903.22003.59003.590071,600
May 06, 20243.41003.52003.30003.52003.520010,300
May 03, 20243.15003.49003.10003.32003.320037,400
May 02, 20243.13003.20003.07003.12003.120014,100
May 01, 20243.35003.35003.15003.18003.180010,500
Apr 30, 20243.35003.37503.27703.36003.36003,200
Apr 29, 20243.37103.41003.24003.28003.280015,700
Apr 26, 20243.39603.47003.37003.37003.37003,400
Apr 25, 20243.29003.58703.26003.41003.41007,300
Apr 24, 20243.48003.48003.26003.26003.260012,700
Apr 23, 20243.59003.59003.43003.43003.43006,800
Apr 22, 20243.40003.89003.40003.64503.645045,000
Apr 19, 20243.13003.50003.06003.49003.490022,900
Apr 18, 20243.17003.36703.06003.30003.30006,900
Apr 17, 20243.42003.43003.01003.15003.150033,700
Apr 16, 20243.54003.62003.44003.47003.47009,200
Apr 15, 20243.71003.85003.42003.55003.550026,900
Apr 12, 20244.00004.00003.57003.61003.610022,200
Apr 11, 20243.80004.05003.79303.94003.940027,100
Apr 10, 20243.65004.10003.65003.95503.955086,400
Apr 09, 20244.03004.42003.62003.62003.620067,600
Apr 08, 20243.73004.40303.56004.30004.3000208,500
Apr 05, 20244.58004.94003.69003.71003.710087,600
Apr 04, 20245.06005.10004.56004.58004.580019,700
Apr 03, 20245.36005.38205.03005.05005.050016,600
Apr 02, 20245.40005.70005.29205.36005.360014,000
Apr 01, 20245.57005.72005.50005.58005.580010,600
Mar 28, 20245.51005.70005.51005.61005.610012,500
Mar 27, 20245.75005.75005.51005.51005.510017,600
Mar 26, 20245.69505.80005.65005.69005.690021,500
Mar 25, 20245.74005.91005.63005.75005.750014,300
Mar 22, 20245.80005.86005.62105.64005.640016,800
Mar 21, 20245.71005.91005.70005.87005.870020,000
Mar 20, 20245.57006.00005.57005.72005.720034,800
Mar 19, 20245.60006.00005.54005.76005.7600144,700
Mar 18, 20245.90006.08005.50005.60005.600076,300
Mar 15, 20246.10006.23005.79005.79005.790030,700
Mar 14, 20246.02006.15005.78006.05006.050050,100
Mar 13, 20245.94006.17005.88306.09006.090044,000
Mar 12, 20245.79005.98005.75005.88005.880045,000
Mar 11, 20245.89006.13205.67005.96005.960046,700
Mar 08, 20246.27006.50005.86006.00006.000087,600
Mar 07, 20247.54009.40006.26006.30006.3000770,600
Mar 06, 20246.38006.63005.88006.53006.5300177,600
Mar 05, 20245.87006.57005.76006.50006.5000159,900
Mar 04, 20246.25006.58005.94005.97005.970059,200
Mar 01, 20246.57006.69006.19006.19006.190068,100
Feb 29, 20246.80007.35906.55006.70006.700073,100
Feb 28, 20246.86007.26606.72006.78006.780039,800
Feb 27, 20247.72007.75006.91006.99006.990066,100
Feb 26, 20246.70007.31006.69507.08007.080084,100
Feb 23, 20247.19007.23006.69606.76006.760033,600
Feb 22, 20247.85007.86006.91507.18007.180074,600
Feb 21, 20248.22008.34507.76007.86007.860068,500
Feb 20, 20248.00009.80007.78008.56008.5600465,100
Feb 16, 20248.19008.29907.69007.78007.780076,400
Feb 15, 20248.78009.11008.19508.44008.440054,200
Feb 14, 20249.02009.55008.88008.96008.960049,800
Feb 13, 20249.740010.00008.85009.02009.0200102,200
Feb 12, 20248.710010.13008.55109.94009.9400242,400
Feb 09, 20249.02009.58008.70008.84008.840081,300
Feb 08, 20249.10009.74008.51308.98008.9800141,700
Feb 07, 202410.460011.00008.52009.20009.2000165,300
Feb 06, 202410.490011.051010.490010.510010.5100125,800
Feb 05, 202411.770011.900010.680010.870010.8700347,500
Feb 02, 202414.010019.655012.500012.600012.60001,640,800
Feb 01, 202413.750016.600012.700015.190015.1900756,300
Jan 31, 202419.190021.000011.200015.000015.00004,842,000
Jan 30, 20248.500028.69508.360014.730014.730018,930,400
Jan 29, 20245.840011.63005.56009.30009.30008,062,800
Jan 26, 20245.12005.42705.10005.35005.350059,300
Jan 25, 20245.19005.49004.84005.14005.1400117,500
Jan 24, 20245.00005.45005.00005.18005.1800119,700
Jan 23, 20245.51005.60505.00005.00005.0000111,500
Jan 22, 20246.39006.45205.31005.66005.6600207,300
Jan 19, 20248.25008.79007.00007.00007.0000231,900
Jan 18, 20248.86009.40008.32008.37008.3700207,600
Jan 17, 20249.610010.20508.31008.72008.7200191,800
Jan 16, 202410.410011.44009.620010.150010.1500204,200
Jan 12, 202411.890013.46009.31009.96009.9600629,900
Jan 11, 202412.300013.380011.220011.690011.6900925,400
Jan 10, 202411.200014.610010.550011.900011.90003,436,200
Jan 09, 20248.120016.57008.060011.800011.800016,964,500
Jan 08, 20246.34009.44006.30807.57007.57006,242,000
Jan 05, 20245.75008.34005.75006.18006.18006,980,500
Jan 04, 20246.11006.20005.30005.90005.90001,222,000
Jan 03, 20247.350010.97005.87006.20006.200061,512,300
Jan 02, 20242.32002.60002.32002.37502.375020,500
Dec 29, 20232.22002.22002.08202.22002.220020,700
Dec 28, 20232.10002.21002.07202.16902.169022,400
Dec 27, 20232.26002.26002.10502.11702.11708,700
Dec 26, 20232.34002.57002.18002.18002.180034,100
Dec 22, 20232.33002.59002.26102.33002.330039,600
Dec 21, 20232.29002.36002.24602.25002.250014,800
Dec 20, 20232.59002.68002.23002.26002.260080,200
Dec 19, 20232.36502.68002.36502.60002.600060,000
Dec 18, 20232.48002.49002.35002.44202.442019,900
Dec 15, 20233.11003.34002.31002.46002.460094,500
Dec 14, 20233.13003.31003.10003.16003.160010,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...