NasdaqCM - Delayed Quote USD

NexImmune, Inc. (NEXI)

3.3700 -0.0400 (-1.17%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 3.3960 3.4700 3.3700 3.3700 3.3700 3,400
Apr 25, 2024 3.2900 3.5870 3.2600 3.4100 3.4100 7,300
Apr 24, 2024 3.4800 3.4800 3.2600 3.2600 3.2600 12,700
Apr 23, 2024 3.5900 3.5900 3.4300 3.4300 3.4300 6,800
Apr 22, 2024 3.4000 3.8900 3.4000 3.6450 3.6450 45,000
Apr 19, 2024 3.1300 3.5000 3.0600 3.4900 3.4900 22,900
Apr 18, 2024 3.1700 3.3670 3.0600 3.3000 3.3000 6,900
Apr 17, 2024 3.4200 3.4300 3.0100 3.1500 3.1500 33,700
Apr 16, 2024 3.5400 3.6200 3.4400 3.4700 3.4700 9,200
Apr 15, 2024 3.7100 3.8500 3.4200 3.5500 3.5500 26,900
Apr 12, 2024 4.0000 4.0000 3.5700 3.6100 3.6100 22,200
Apr 11, 2024 3.8000 4.0500 3.7930 3.9400 3.9400 27,100
Apr 10, 2024 3.6500 4.1000 3.6500 3.9550 3.9550 86,400
Apr 9, 2024 4.0300 4.4200 3.6200 3.6200 3.6200 67,600
Apr 8, 2024 3.7300 4.4030 3.5600 4.3000 4.3000 208,500
Apr 5, 2024 4.5800 4.9400 3.6900 3.7100 3.7100 87,600
Apr 4, 2024 5.0600 5.1000 4.5600 4.5800 4.5800 19,700
Apr 3, 2024 5.3600 5.3820 5.0300 5.0500 5.0500 16,600
Apr 2, 2024 5.4000 5.7000 5.2920 5.3600 5.3600 14,000
Apr 1, 2024 5.5700 5.7200 5.5000 5.5800 5.5800 10,600
Mar 28, 2024 5.5100 5.7000 5.5100 5.6100 5.6100 12,500
Mar 27, 2024 5.7500 5.7500 5.5100 5.5100 5.5100 17,600
Mar 26, 2024 5.6950 5.8000 5.6500 5.6900 5.6900 21,500
Mar 25, 2024 5.7400 5.9100 5.6300 5.7500 5.7500 14,300
Mar 22, 2024 5.8000 5.8600 5.6210 5.6400 5.6400 16,800
Mar 21, 2024 5.7100 5.9100 5.7000 5.8700 5.8700 20,000
Mar 20, 2024 5.5700 6.0000 5.5700 5.7200 5.7200 34,800
Mar 19, 2024 5.6000 6.0000 5.5400 5.7600 5.7600 144,700
Mar 18, 2024 5.9000 6.0800 5.5000 5.6000 5.6000 76,300
Mar 15, 2024 6.1000 6.2300 5.7900 5.7900 5.7900 30,700
Mar 14, 2024 6.0200 6.1500 5.7800 6.0500 6.0500 50,100
Mar 13, 2024 5.9400 6.1700 5.8830 6.0900 6.0900 44,000
Mar 12, 2024 5.7900 5.9800 5.7500 5.8800 5.8800 45,000
Mar 11, 2024 5.8900 6.1320 5.6700 5.9600 5.9600 46,700
Mar 8, 2024 6.2700 6.5000 5.8600 6.0000 6.0000 87,600
Mar 7, 2024 7.5400 9.4000 6.2600 6.3000 6.3000 770,600
Mar 6, 2024 6.3800 6.6300 5.8800 6.5300 6.5300 177,600
Mar 5, 2024 5.8700 6.5700 5.7600 6.5000 6.5000 159,900
Mar 4, 2024 6.2500 6.5800 5.9400 5.9700 5.9700 59,200
Mar 1, 2024 6.5700 6.6900 6.1900 6.1900 6.1900 68,100
Feb 29, 2024 6.8000 7.3590 6.5500 6.7000 6.7000 73,100
Feb 28, 2024 6.8600 7.2660 6.7200 6.7800 6.7800 39,800
Feb 27, 2024 7.7200 7.7500 6.9100 6.9900 6.9900 66,100
Feb 26, 2024 6.7000 7.3100 6.6950 7.0800 7.0800 84,100
Feb 23, 2024 7.1900 7.2300 6.6960 6.7600 6.7600 33,600
Feb 22, 2024 7.8500 7.8600 6.9150 7.1800 7.1800 74,600
Feb 21, 2024 8.2200 8.3450 7.7600 7.8600 7.8600 68,500
Feb 20, 2024 8.0000 9.8000 7.7800 8.5600 8.5600 465,100
Feb 16, 2024 8.1900 8.2990 7.6900 7.7800 7.7800 76,400
Feb 15, 2024 8.7800 9.1100 8.1950 8.4400 8.4400 54,200
Feb 14, 2024 9.0200 9.5500 8.8800 8.9600 8.9600 49,800
Feb 13, 2024 9.7400 10.0000 8.8500 9.0200 9.0200 102,200
Feb 12, 2024 8.7100 10.1300 8.5510 9.9400 9.9400 242,400
Feb 9, 2024 9.0200 9.5800 8.7000 8.8400 8.8400 81,300
Feb 8, 2024 9.1000 9.7400 8.5130 8.9800 8.9800 141,700
Feb 7, 2024 10.4600 11.0000 8.5200 9.2000 9.2000 165,300
Feb 6, 2024 10.4900 11.0510 10.4900 10.5100 10.5100 125,800
Feb 5, 2024 11.7700 11.9000 10.6800 10.8700 10.8700 347,500
Feb 2, 2024 14.0100 19.6550 12.5000 12.6000 12.6000 1,640,800
Feb 1, 2024 13.7500 16.6000 12.7000 15.1900 15.1900 756,300
Jan 31, 2024 19.1900 21.0000 11.2000 15.0000 15.0000 4,842,000
Jan 30, 2024 8.5000 28.6950 8.3600 14.7300 14.7300 18,930,400
Jan 29, 2024 5.8400 11.6300 5.5600 9.3000 9.3000 8,062,800
Jan 26, 2024 5.1200 5.4270 5.1000 5.3500 5.3500 59,300
Jan 25, 2024 5.1900 5.4900 4.8400 5.1400 5.1400 117,500
Jan 24, 2024 5.0000 5.4500 5.0000 5.1800 5.1800 119,700
Jan 23, 2024 5.5100 5.6050 5.0000 5.0000 5.0000 111,500
Jan 22, 2024 6.3900 6.4520 5.3100 5.6600 5.6600 207,300
Jan 19, 2024 8.2500 8.7900 7.0000 7.0000 7.0000 231,900
Jan 18, 2024 8.8600 9.4000 8.3200 8.3700 8.3700 207,600
Jan 17, 2024 9.6100 10.2050 8.3100 8.7200 8.7200 191,800
Jan 16, 2024 10.4100 11.4400 9.6200 10.1500 10.1500 204,200
Jan 12, 2024 11.8900 13.4600 9.3100 9.9600 9.9600 629,900
Jan 11, 2024 12.3000 13.3800 11.2200 11.6900 11.6900 925,400
Jan 10, 2024 11.2000 14.6100 10.5500 11.9000 11.9000 3,436,200
Jan 9, 2024 8.1200 16.5700 8.0600 11.8000 11.8000 16,964,500
Jan 8, 2024 6.3400 9.4400 6.3080 7.5700 7.5700 6,242,000
Jan 5, 2024 5.7500 8.3400 5.7500 6.1800 6.1800 6,980,500
Jan 4, 2024 6.1100 6.2000 5.3000 5.9000 5.9000 1,222,000
Jan 3, 2024 7.3500 10.9700 5.8700 6.2000 6.2000 61,512,300
Jan 2, 2024 2.3200 2.6000 2.3200 2.3750 2.3750 20,500
Dec 29, 2023 2.2200 2.2200 2.0820 2.2200 2.2200 20,700
Dec 28, 2023 2.1000 2.2100 2.0720 2.1690 2.1690 22,400
Dec 27, 2023 2.2600 2.2600 2.1050 2.1170 2.1170 8,700
Dec 26, 2023 2.3400 2.5700 2.1800 2.1800 2.1800 34,100
Dec 22, 2023 2.3300 2.5900 2.2610 2.3300 2.3300 39,600
Dec 21, 2023 2.2900 2.3600 2.2460 2.2500 2.2500 14,800
Dec 20, 2023 2.5900 2.6800 2.2300 2.2600 2.2600 80,200
Dec 19, 2023 2.3650 2.6800 2.3650 2.6000 2.6000 60,000
Dec 18, 2023 2.4800 2.4900 2.3500 2.4420 2.4420 19,900
Dec 15, 2023 3.1100 3.3400 2.3100 2.4600 2.4600 94,500
Dec 14, 2023 3.1300 3.3100 3.1000 3.1600 3.1600 10,300
Dec 13, 2023 3.1000 3.2100 3.1000 3.1900 3.1900 27,900
Dec 12, 2023 3.3800 3.5200 3.1000 3.3200 3.3200 38,800
Dec 11, 2023 3.5100 3.7400 3.3400 3.4780 3.4780 81,400
Dec 8, 2023 3.5800 3.8310 3.3710 3.6800 3.6800 58,100
Dec 7, 2023 3.5900 3.9650 3.3400 3.7900 3.7900 79,700
Dec 6, 2023 3.2500 4.0000 3.2500 3.6800 3.6800 259,700
Dec 5, 2023 3.7000 3.7500 3.3200 3.4600 3.4600 321,400
Dec 4, 2023 4.5900 4.5900 3.5800 4.0700 4.0700 1,166,400
Dec 1, 2023 5.0000 8.4600 4.5000 6.0500 6.0500 15,259,600
Nov 30, 2023 1.8900 2.7000 1.7500 2.4800 2.4800 310,800
Nov 29, 2023 1.3600 1.9100 1.2600 1.7290 1.7290 213,300
Nov 28, 2023 1.5500 1.7000 1.4300 1.4600 1.4600 29,400
Nov 27, 2023 1.8300 2.0900 1.7750 1.7800 1.7800 5,000
Nov 24, 2023 1.8900 1.9800 1.2500 1.7900 1.7900 34,800
Nov 22, 2023 2.0400 2.0500 1.9100 1.9200 1.9200 12,800
Nov 21, 2023 2.3400 2.5990 2.0500 2.0500 2.0500 15,400
Nov 20, 2023 2.4200 2.5200 2.3500 2.4100 2.4100 9,800
Nov 17, 2023 2.3600 2.6450 2.3520 2.4800 2.4800 8,000
Nov 16, 2023 2.4400 2.6500 2.4000 2.4940 2.4940 8,500
Nov 15, 2023 2.7100 2.8200 2.3290 2.4400 2.4400 31,500
Nov 14, 2023 2.6250 3.0350 2.5000 2.8200 2.8200 60,800
Nov 13, 2023 2.5700 2.7350 2.5700 2.6800 2.6800 3,000
Nov 10, 2023 2.9100 2.9100 2.5200 2.5620 2.5620 4,800
Nov 9, 2023 2.9500 2.9500 2.8100 2.8100 2.8100 6,800
Nov 8, 2023 2.9300 2.9800 2.7700 2.8000 2.8000 15,100
Nov 7, 2023 2.7700 3.0000 2.6800 2.8800 2.8800 14,900
Nov 6, 2023 2.5800 3.0400 2.5800 2.7600 2.7600 34,500
Nov 3, 2023 2.3000 3.9800 2.3000 2.9300 2.9300 341,900
Nov 2, 2023 3.6200 3.7190 3.5000 3.7190 3.7190 4,300
Nov 1, 2023 3.6300 3.6300 3.6300 3.6300 3.6300 500
Oct 31, 2023 3.6200 3.9100 3.6000 3.7200 3.7200 5,300
Oct 30, 2023 4.1200 4.1280 3.4960 3.8750 3.8750 10,400
Oct 27, 2023 4.1100 4.1800 4.1000 4.1400 4.1400 7,300
Oct 26, 2023 4.0400 4.1830 4.0400 4.1400 4.1400 7,100
Oct 25, 2023 4.1500 4.3190 4.1500 4.2800 4.2800 5,100
Oct 24, 2023 4.3100 4.3100 4.0400 4.1160 4.1160 18,200
Oct 23, 2023 3.9700 4.1500 3.9100 4.0700 4.0700 14,200
Oct 20, 2023 3.5200 4.3900 3.4100 4.1300 4.1300 50,100
Oct 19, 2023 1:25 Stock Splits
Oct 19, 2023 4.1800 4.3740 3.5000 3.5800 3.5800 34,600
Oct 18, 2023 5.7500 5.9750 4.2750 4.4750 4.4750 44,472
Oct 17, 2023 5.3500 6.0000 5.0000 5.5250 5.5250 3,008
Oct 16, 2023 5.5000 5.6500 4.7500 5.1250 5.1250 9,588
Oct 13, 2023 4.7500 5.6000 4.7500 4.7500 4.7500 2,232
Oct 12, 2023 5.7500 6.0000 5.0000 5.0000 5.0000 2,716
Oct 11, 2023 4.6750 5.5500 4.0000 5.2500 5.2500 9,656
Oct 10, 2023 4.5000 4.7250 4.3000 4.5000 4.5000 668
Oct 9, 2023 4.9750 4.9750 3.7500 4.5000 4.5000 1,796
Oct 6, 2023 4.5500 4.8500 4.2500 4.6250 4.6250 1,372
Oct 5, 2023 4.2500 4.9000 4.1250 4.4000 4.4000 1,156
Oct 4, 2023 4.9250 4.9250 4.3000 4.5000 4.5000 4,800
Oct 3, 2023 5.0750 5.1500 4.7500 4.9250 4.9250 3,840
Oct 2, 2023 5.7500 5.7500 5.0000 5.2250 5.2250 1,140
Sep 29, 2023 5.2500 5.2500 5.0000 5.2500 5.2500 1,284
Sep 28, 2023 4.8750 5.5750 4.8750 5.1250 5.1250 524
Sep 27, 2023 5.2500 5.3500 4.8750 5.2500 5.2500 6,604
Sep 26, 2023 5.0000 5.4750 4.7500 5.0500 5.0500 6,552
Sep 25, 2023 5.0500 5.3500 4.8000 5.1250 5.1250 9,804
Sep 22, 2023 5.0000 5.2500 4.7500 5.2500 5.2500 5,956
Sep 21, 2023 5.0000 5.2750 4.9750 5.2500 5.2500 2,372
Sep 20, 2023 6.1250 6.1250 5.0000 5.2750 5.2750 1,312
Sep 19, 2023 5.3250 5.9750 5.0000 5.5750 5.5750 2,288
Sep 18, 2023 6.7500 6.7500 5.4000 5.5500 5.5500 7,732
Sep 15, 2023 5.0000 6.7500 4.8750 6.5000 6.5000 16,104
Sep 14, 2023 4.8750 5.2500 4.8750 5.0000 5.0000 4,612
Sep 13, 2023 5.1250 5.2250 4.8750 5.0000 5.0000 1,612
Sep 12, 2023 5.0000 5.4750 5.0000 5.0000 5.0000 5,304
Sep 11, 2023 5.2500 5.2500 4.8750 4.9750 4.9750 3,088
Sep 8, 2023 5.3750 5.4750 5.0250 5.0500 5.0500 2,496
Sep 7, 2023 5.4250 5.4250 5.1250 5.3750 5.3750 1,608
Sep 6, 2023 5.5000 5.5000 5.1250 5.1500 5.1500 5,844
Sep 5, 2023 5.0250 5.5000 5.0250 5.5000 5.5000 2,484
Sep 1, 2023 5.2500 5.7500 5.1500 5.2500 5.2500 1,716
Aug 31, 2023 5.4000 5.7500 5.0250 5.4750 5.4750 3,040
Aug 30, 2023 5.5500 5.8250 5.5500 5.6500 5.6500 636
Aug 29, 2023 5.1250 5.8750 5.0250 5.2750 5.2750 1,656
Aug 28, 2023 5.1250 5.2500 5.0250 5.2500 5.2500 2,544
Aug 25, 2023 5.7500 5.8750 5.0000 5.0250 5.0250 5,748
Aug 24, 2023 6.1000 6.2250 5.7500 5.8750 5.8750 1,440
Aug 23, 2023 6.0000 6.0000 5.7500 5.8250 5.8250 464
Aug 22, 2023 6.3250 6.4500 5.6250 5.8500 5.8500 3,340
Aug 21, 2023 6.1250 6.4500 5.8500 6.0250 6.0250 1,652
Aug 18, 2023 6.5000 6.5000 5.8750 6.0000 6.0000 1,168
Aug 17, 2023 6.1500 6.7500 6.0000 6.3250 6.3250 1,468
Aug 16, 2023 6.1500 6.1500 5.7500 5.7500 5.7500 1,620
Aug 15, 2023 6.2750 6.2750 5.8500 5.8500 5.8500 3,956
Aug 14, 2023 6.2500 6.9500 5.2000 6.1250 6.1250 15,000
Aug 11, 2023 7.0000 7.2500 6.5000 6.6250 6.6250 2,752
Aug 10, 2023 6.8250 6.9500 6.5250 6.6750 6.6750 744
Aug 9, 2023 6.3250 6.7250 6.3250 6.3750 6.3750 528
Aug 8, 2023 6.5500 6.9000 6.3000 6.3750 6.3750 2,588
Aug 7, 2023 6.9750 6.9750 6.5500 6.5750 6.5750 1,492
Aug 4, 2023 7.1000 7.2500 6.7500 6.8750 6.8750 1,140
Aug 3, 2023 6.7000 7.3250 6.5000 6.8500 6.8500 2,800
Aug 2, 2023 7.5000 7.5000 6.8250 7.1250 7.1250 1,788
Aug 1, 2023 7.6000 7.7500 7.1500 7.4250 7.4250 2,024
Jul 31, 2023 7.5750 7.5750 7.1500 7.2500 7.2500 2,576
Jul 28, 2023 6.8750 7.4750 6.6250 7.4750 7.4750 3,204
Jul 27, 2023 7.2000 7.2500 7.0000 7.2250 7.2250 1,384
Jul 26, 2023 7.7500 7.7500 6.5750 7.0000 7.0000 3,376
Jul 25, 2023 7.3500 7.5000 7.0750 7.3500 7.3500 964
Jul 24, 2023 7.2500 7.5000 7.0500 7.4500 7.4500 4,564
Jul 21, 2023 7.4750 7.5000 7.2500 7.2500 7.2500 1,596
Jul 20, 2023 7.7500 7.7500 7.0500 7.2500 7.2500 1,268
Jul 19, 2023 7.2500 7.5000 7.2500 7.2500 7.2500 1,568
Jul 18, 2023 7.7500 7.7500 7.1250 7.5000 7.5000 3,712
Jul 17, 2023 7.0000 7.4500 6.7500 7.4500 7.4500 6,608
Jul 14, 2023 6.9000 7.1000 6.7750 6.7750 6.7750 3,500
Jul 13, 2023 7.2500 7.4250 6.5500 7.1000 7.1000 11,404
Jul 12, 2023 7.0750 7.4500 6.7500 7.4250 7.4250 3,664
Jul 11, 2023 7.2500 7.2750 6.5500 7.0750 7.0750 3,192
Jul 10, 2023 6.8750 7.4750 6.7750 7.0250 7.0250 1,404
Jul 7, 2023 7.2500 7.2500 6.5250 7.1000 7.1000 3,944
Jul 6, 2023 7.4000 7.4250 6.5250 7.1250 7.1250 5,152
Jul 5, 2023 7.2500 7.5000 7.0000 7.2500 7.2500 2,104
Jul 3, 2023 7.2500 7.2500 7.0000 7.0000 7.0000 1,292
Jun 30, 2023 6.9500 7.6250 6.9500 7.0500 7.0500 5,632
Jun 29, 2023 7.1250 7.7000 6.7500 6.8250 6.8250 5,980
Jun 28, 2023 7.0000 7.7500 6.8750 7.1250 7.1250 4,888
Jun 27, 2023 7.7000 7.9250 6.5250 7.0000 7.0000 16,324
Jun 26, 2023 7.6250 8.0000 7.2500 7.7500 7.7500 10,540
Jun 23, 2023 8.1000 8.2500 7.0000 7.0000 7.0000 9,248
Jun 22, 2023 7.3750 9.9750 7.0000 8.1000 8.1000 95,976
Jun 21, 2023 9.2500 9.2500 6.5250 6.5250 6.5250 39,120
Jun 20, 2023 8.5000 10.0000 8.0000 9.2750 9.2750 13,488
Jun 16, 2023 8.5000 9.1250 8.0000 8.7500 8.7500 10,680
Jun 15, 2023 7.8750 8.2250 7.2750 8.1500 8.1500 11,000
Jun 14, 2023 7.9000 8.7000 7.6250 8.0000 8.0000 3,392
Jun 13, 2023 8.4000 8.5000 7.7500 7.8250 7.8250 4,552
Jun 12, 2023 7.8750 8.3750 7.7500 8.0000 8.0000 3,028
Jun 9, 2023 8.0500 8.6750 7.7750 7.8750 7.8750 2,952
Jun 8, 2023 8.2250 8.6250 7.7500 8.0000 8.0000 1,588
Jun 7, 2023 9.0000 9.0000 7.7500 7.7500 7.7500 6,272
Jun 6, 2023 8.8000 8.9750 8.1750 8.6250 8.6250 6,764
Jun 5, 2023 9.4500 9.5000 8.0000 8.6000 8.6000 11,612
Jun 2, 2023 9.0000 9.0000 8.3000 8.7500 8.7500 4,724
Jun 1, 2023 8.2500 8.7500 8.0750 8.3750 8.3750 4,520
May 31, 2023 7.7500 8.9250 7.7500 8.0250 8.0250 5,560
May 30, 2023 8.1500 8.4500 7.3250 7.5000 7.5000 5,612
May 26, 2023 7.3250 8.0250 6.7500 8.0250 8.0250 5,436
May 25, 2023 8.6250 9.0250 7.3250 7.3250 7.3250 14,228
May 24, 2023 8.3250 9.0750 8.2750 8.7250 8.7250 9,364
May 23, 2023 11.0250 11.2250 8.6750 8.9750 8.9750 28,104
May 22, 2023 10.0750 13.5000 8.6750 11.8500 11.8500 96,192
May 19, 2023 7.5000 12.5000 7.2500 11.0000 11.0000 170,792
May 18, 2023 9.0000 9.0000 7.0000 7.5000 7.5000 15,976
May 17, 2023 7.5000 8.4750 7.2500 7.5000 7.5000 1,444
May 16, 2023 7.4250 7.7500 7.0000 7.1250 7.1250 1,684
May 15, 2023 7.0000 7.0000 6.5000 7.0000 7.0000 4,744
May 12, 2023 8.4750 8.4750 6.3250 7.0000 7.0000 9,332
May 11, 2023 8.3750 8.7000 8.0000 8.1250 8.1250 1,336
May 10, 2023 8.8750 8.8750 8.3000 8.3000 8.3000 456
May 9, 2023 8.8500 9.0000 8.2000 8.7500 8.7500 476
May 8, 2023 9.2500 9.2500 8.2500 8.4500 8.4500 1,600
May 5, 2023 8.2500 8.6250 8.1750 8.4500 8.4500 608
May 4, 2023 7.6750 8.5000 7.6750 8.1250 8.1250 2,272
May 3, 2023 7.9250 8.0750 7.2750 7.7500 7.7500 6,504
May 2, 2023 8.0000 8.1750 7.5500 7.9500 7.9500 3,028
May 1, 2023 9.2500 9.2500 7.7750 8.1250 8.1250 7,784
Apr 28, 2023 9.2500 9.7250 8.8750 9.0250 9.0250 3,844
Apr 27, 2023 9.2500 9.7500 9.0000 9.2500 9.2500 2,456

Related Tickers

SPRC SciSparc Ltd.
1.3200
+4.76%
 
ENSC Ensysce Biosciences, Inc.
0.5842
+1.69%
 
REVB Revelation Biosciences, Inc.
2.1800
+2.83%
 
PBLA Panbela Therapeutics, Inc.
0.4100
-6.82%
 
CING Cingulate Inc.
0.8801
+1.71%
 
FNCH Finch Therapeutics Group, Inc.
2.3200
+3.11%
 
PXMD PaxMedica, Inc.
0.7398
+5.06%
 
ADTX Aditxt, Inc.
2.3900
-5.53%
 
RNAZ TransCode Therapeutics, Inc.
0.5499
+5.30%
 
FWBI First Wave BioPharma, Inc.
2.7400
+0.37%