NexImmune, Inc. (NEXI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.1500 | 3.4899 | 3.1000 | 3.3200 | 3.3200 | 37,331 |
| 02 May 2024 | 3.1300 | 3.2000 | 3.0700 | 3.1200 | 3.1200 | 14,100 |
| 01 May 2024 | 3.3500 | 3.3500 | 3.1500 | 3.1800 | 3.1800 | 10,500 |
| 30 Apr 2024 | 3.3500 | 3.3750 | 3.2770 | 3.3600 | 3.3600 | 3,200 |
| 29 Apr 2024 | 3.3710 | 3.4100 | 3.2400 | 3.2800 | 3.2800 | 15,700 |
| 26 Apr 2024 | 3.3960 | 3.4700 | 3.3700 | 3.3700 | 3.3700 | 3,400 |
| 25 Apr 2024 | 3.2900 | 3.5870 | 3.2600 | 3.4100 | 3.4100 | 7,300 |
| 24 Apr 2024 | 3.4800 | 3.4800 | 3.2600 | 3.2600 | 3.2600 | 12,700 |
| 23 Apr 2024 | 3.5900 | 3.5900 | 3.4300 | 3.4300 | 3.4300 | 6,800 |
| 22 Apr 2024 | 3.4000 | 3.8900 | 3.4000 | 3.6450 | 3.6450 | 45,000 |
| 19 Apr 2024 | 3.1300 | 3.5000 | 3.0600 | 3.4900 | 3.4900 | 22,900 |
| 18 Apr 2024 | 3.1700 | 3.3670 | 3.0600 | 3.3000 | 3.3000 | 6,900 |
| 17 Apr 2024 | 3.4200 | 3.4300 | 3.0100 | 3.1500 | 3.1500 | 33,700 |
| 16 Apr 2024 | 3.5400 | 3.6200 | 3.4400 | 3.4700 | 3.4700 | 9,200 |
| 15 Apr 2024 | 3.7100 | 3.8500 | 3.4200 | 3.5500 | 3.5500 | 26,900 |
| 12 Apr 2024 | 4.0000 | 4.0000 | 3.5700 | 3.6100 | 3.6100 | 22,200 |
| 11 Apr 2024 | 3.8000 | 4.0500 | 3.7930 | 3.9400 | 3.9400 | 27,100 |
| 10 Apr 2024 | 3.6500 | 4.1000 | 3.6500 | 3.9550 | 3.9550 | 86,400 |
| 09 Apr 2024 | 4.0300 | 4.4200 | 3.6200 | 3.6200 | 3.6200 | 67,600 |
| 08 Apr 2024 | 3.7300 | 4.4030 | 3.5600 | 4.3000 | 4.3000 | 208,500 |
| 05 Apr 2024 | 4.5800 | 4.9400 | 3.6900 | 3.7100 | 3.7100 | 87,600 |
| 04 Apr 2024 | 5.0600 | 5.1000 | 4.5600 | 4.5800 | 4.5800 | 19,700 |
| 03 Apr 2024 | 5.3600 | 5.3820 | 5.0300 | 5.0500 | 5.0500 | 16,600 |
| 02 Apr 2024 | 5.4000 | 5.7000 | 5.2920 | 5.3600 | 5.3600 | 14,000 |
| 01 Apr 2024 | 5.5700 | 5.7200 | 5.5000 | 5.5800 | 5.5800 | 10,600 |
| 28 Mar 2024 | 5.5100 | 5.7000 | 5.5100 | 5.6100 | 5.6100 | 12,500 |
| 27 Mar 2024 | 5.7500 | 5.7500 | 5.5100 | 5.5100 | 5.5100 | 17,600 |
| 26 Mar 2024 | 5.6950 | 5.8000 | 5.6500 | 5.6900 | 5.6900 | 21,500 |
| 25 Mar 2024 | 5.7400 | 5.9100 | 5.6300 | 5.7500 | 5.7500 | 14,300 |
| 22 Mar 2024 | 5.8000 | 5.8600 | 5.6210 | 5.6400 | 5.6400 | 16,800 |
| 21 Mar 2024 | 5.7100 | 5.9100 | 5.7000 | 5.8700 | 5.8700 | 20,000 |
| 20 Mar 2024 | 5.5700 | 6.0000 | 5.5700 | 5.7200 | 5.7200 | 34,800 |
| 19 Mar 2024 | 5.6000 | 6.0000 | 5.5400 | 5.7600 | 5.7600 | 144,700 |
| 18 Mar 2024 | 5.9000 | 6.0800 | 5.5000 | 5.6000 | 5.6000 | 76,300 |
| 15 Mar 2024 | 6.1000 | 6.2300 | 5.7900 | 5.7900 | 5.7900 | 30,700 |
| 14 Mar 2024 | 6.0200 | 6.1500 | 5.7800 | 6.0500 | 6.0500 | 50,100 |
| 13 Mar 2024 | 5.9400 | 6.1700 | 5.8830 | 6.0900 | 6.0900 | 44,000 |
| 12 Mar 2024 | 5.7900 | 5.9800 | 5.7500 | 5.8800 | 5.8800 | 45,000 |
| 11 Mar 2024 | 5.8900 | 6.1320 | 5.6700 | 5.9600 | 5.9600 | 46,700 |
| 08 Mar 2024 | 6.2700 | 6.5000 | 5.8600 | 6.0000 | 6.0000 | 87,600 |
| 07 Mar 2024 | 7.5400 | 9.4000 | 6.2600 | 6.3000 | 6.3000 | 770,600 |
| 06 Mar 2024 | 6.3800 | 6.6300 | 5.8800 | 6.5300 | 6.5300 | 177,600 |
| 05 Mar 2024 | 5.8700 | 6.5700 | 5.7600 | 6.5000 | 6.5000 | 159,900 |
| 04 Mar 2024 | 6.2500 | 6.5800 | 5.9400 | 5.9700 | 5.9700 | 59,200 |
| 01 Mar 2024 | 6.5700 | 6.6900 | 6.1900 | 6.1900 | 6.1900 | 68,100 |
| 29 Feb 2024 | 6.8000 | 7.3590 | 6.5500 | 6.7000 | 6.7000 | 73,100 |
| 28 Feb 2024 | 6.8600 | 7.2660 | 6.7200 | 6.7800 | 6.7800 | 39,800 |
| 27 Feb 2024 | 7.7200 | 7.7500 | 6.9100 | 6.9900 | 6.9900 | 66,100 |
| 26 Feb 2024 | 6.7000 | 7.3100 | 6.6950 | 7.0800 | 7.0800 | 84,100 |
| 23 Feb 2024 | 7.1900 | 7.2300 | 6.6960 | 6.7600 | 6.7600 | 33,600 |
| 22 Feb 2024 | 7.8500 | 7.8600 | 6.9150 | 7.1800 | 7.1800 | 74,600 |
| 21 Feb 2024 | 8.2200 | 8.3450 | 7.7600 | 7.8600 | 7.8600 | 68,500 |
| 20 Feb 2024 | 8.0000 | 9.8000 | 7.7800 | 8.5600 | 8.5600 | 465,100 |
| 16 Feb 2024 | 8.1900 | 8.2990 | 7.6900 | 7.7800 | 7.7800 | 76,400 |
| 15 Feb 2024 | 8.7800 | 9.1100 | 8.1950 | 8.4400 | 8.4400 | 54,200 |
| 14 Feb 2024 | 9.0200 | 9.5500 | 8.8800 | 8.9600 | 8.9600 | 49,800 |
| 13 Feb 2024 | 9.7400 | 10.0000 | 8.8500 | 9.0200 | 9.0200 | 102,200 |
| 12 Feb 2024 | 8.7100 | 10.1300 | 8.5510 | 9.9400 | 9.9400 | 242,400 |
| 09 Feb 2024 | 9.0200 | 9.5800 | 8.7000 | 8.8400 | 8.8400 | 81,300 |
| 08 Feb 2024 | 9.1000 | 9.7400 | 8.5130 | 8.9800 | 8.9800 | 141,700 |
| 07 Feb 2024 | 10.4600 | 11.0000 | 8.5200 | 9.2000 | 9.2000 | 165,300 |
| 06 Feb 2024 | 10.4900 | 11.0510 | 10.4900 | 10.5100 | 10.5100 | 125,800 |
| 05 Feb 2024 | 11.7700 | 11.9000 | 10.6800 | 10.8700 | 10.8700 | 347,500 |
| 02 Feb 2024 | 14.0100 | 19.6550 | 12.5000 | 12.6000 | 12.6000 | 1,640,800 |
| 01 Feb 2024 | 13.7500 | 16.6000 | 12.7000 | 15.1900 | 15.1900 | 756,300 |
| 31 Jan 2024 | 19.1900 | 21.0000 | 11.2000 | 15.0000 | 15.0000 | 4,842,000 |
| 30 Jan 2024 | 8.5000 | 28.6950 | 8.3600 | 14.7300 | 14.7300 | 18,930,400 |
| 29 Jan 2024 | 5.8400 | 11.6300 | 5.5600 | 9.3000 | 9.3000 | 8,062,800 |
| 26 Jan 2024 | 5.1200 | 5.4270 | 5.1000 | 5.3500 | 5.3500 | 59,300 |
| 25 Jan 2024 | 5.1900 | 5.4900 | 4.8400 | 5.1400 | 5.1400 | 117,500 |
| 24 Jan 2024 | 5.0000 | 5.4500 | 5.0000 | 5.1800 | 5.1800 | 119,700 |
| 23 Jan 2024 | 5.5100 | 5.6050 | 5.0000 | 5.0000 | 5.0000 | 111,500 |
| 22 Jan 2024 | 6.3900 | 6.4520 | 5.3100 | 5.6600 | 5.6600 | 207,300 |
| 19 Jan 2024 | 8.2500 | 8.7900 | 7.0000 | 7.0000 | 7.0000 | 231,900 |
| 18 Jan 2024 | 8.8600 | 9.4000 | 8.3200 | 8.3700 | 8.3700 | 207,600 |
| 17 Jan 2024 | 9.6100 | 10.2050 | 8.3100 | 8.7200 | 8.7200 | 191,800 |
| 16 Jan 2024 | 10.4100 | 11.4400 | 9.6200 | 10.1500 | 10.1500 | 204,200 |
| 12 Jan 2024 | 11.8900 | 13.4600 | 9.3100 | 9.9600 | 9.9600 | 629,900 |
| 11 Jan 2024 | 12.3000 | 13.3800 | 11.2200 | 11.6900 | 11.6900 | 925,400 |
| 10 Jan 2024 | 11.2000 | 14.6100 | 10.5500 | 11.9000 | 11.9000 | 3,436,200 |
| 09 Jan 2024 | 8.1200 | 16.5700 | 8.0600 | 11.8000 | 11.8000 | 16,964,500 |
| 08 Jan 2024 | 6.3400 | 9.4400 | 6.3080 | 7.5700 | 7.5700 | 6,242,000 |
| 05 Jan 2024 | 5.7500 | 8.3400 | 5.7500 | 6.1800 | 6.1800 | 6,980,500 |
| 04 Jan 2024 | 6.1100 | 6.2000 | 5.3000 | 5.9000 | 5.9000 | 1,222,000 |
| 03 Jan 2024 | 7.3500 | 10.9700 | 5.8700 | 6.2000 | 6.2000 | 61,512,300 |
| 02 Jan 2024 | 2.3200 | 2.6000 | 2.3200 | 2.3750 | 2.3750 | 20,500 |
| 29 Dec 2023 | 2.2200 | 2.2200 | 2.0820 | 2.2200 | 2.2200 | 20,700 |
| 28 Dec 2023 | 2.1000 | 2.2100 | 2.0720 | 2.1690 | 2.1690 | 22,400 |
| 27 Dec 2023 | 2.2600 | 2.2600 | 2.1050 | 2.1170 | 2.1170 | 8,700 |
| 26 Dec 2023 | 2.3400 | 2.5700 | 2.1800 | 2.1800 | 2.1800 | 34,100 |
| 22 Dec 2023 | 2.3300 | 2.5900 | 2.2610 | 2.3300 | 2.3300 | 39,600 |
| 21 Dec 2023 | 2.2900 | 2.3600 | 2.2460 | 2.2500 | 2.2500 | 14,800 |
| 20 Dec 2023 | 2.5900 | 2.6800 | 2.2300 | 2.2600 | 2.2600 | 80,200 |
| 19 Dec 2023 | 2.3650 | 2.6800 | 2.3650 | 2.6000 | 2.6000 | 60,000 |
| 18 Dec 2023 | 2.4800 | 2.4900 | 2.3500 | 2.4420 | 2.4420 | 19,900 |
| 15 Dec 2023 | 3.1100 | 3.3400 | 2.3100 | 2.4600 | 2.4600 | 94,500 |
| 14 Dec 2023 | 3.1300 | 3.3100 | 3.1000 | 3.1600 | 3.1600 | 10,300 |
| 13 Dec 2023 | 3.1000 | 3.2100 | 3.1000 | 3.1900 | 3.1900 | 27,900 |
| 12 Dec 2023 | 3.3800 | 3.5200 | 3.1000 | 3.3200 | 3.3200 | 38,800 |
| 11 Dec 2023 | 3.5100 | 3.7400 | 3.3400 | 3.4780 | 3.4780 | 81,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.