Neximmune Inc (NEXI)

NEXI
🏛️ États-Unis →
0.01
Dernière Mise à Jour: 2025-09-12
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 103.25 116.00 103.25 115.25 0.0M
2021-12-30 100.75 111.50 100.25 103.75 0.0M
2021-12-29 113.00 113.00 100.50 102.75 0.0M
2021-12-28 115.75 117.25 108.75 112.75 0.0M
2021-12-27 124.25 126.00 114.00 116.00 0.0M
2021-12-23 124.25 126.25 120.50 121.25 0.0M
2021-12-22 124.00 127.00 120.00 124.75 0.0M
2021-12-21 121.00 127.50 121.00 125.25 0.0M
2021-12-20 125.25 132.24 119.50 122.25 0.0M
2021-12-17 126.00 136.25 119.00 130.25 0.0M
2021-12-16 130.00 142.25 114.50 125.25 0.0M
2021-12-15 130.75 131.75 116.00 131.00 0.0M
2021-12-14 132.50 143.50 127.50 130.25 0.0M
2021-12-13 149.75 150.00 126.75 136.00 0.0M
2021-12-10 148.75 155.00 140.75 149.00 0.0M
2021-12-09 161.75 164.50 152.25 153.00 0.0M
2021-12-08 163.50 163.50 152.75 161.00 0.0M
2021-12-07 150.00 178.25 150.00 164.50 0.0M
2021-12-06 160.50 161.00 148.50 150.75 0.0M
2021-12-03 194.00 194.00 155.50 158.00 0.0M
2021-12-02 192.25 200.25 170.75 180.00 0.0M
2021-12-01 200.25 210.25 189.00 190.50 0.0M
2021-11-30 194.50 200.00 186.75 197.50 0.0M
2021-11-29 200.50 210.00 187.75 194.50 0.0M
2021-11-26 217.50 233.25 198.50 198.50 0.0M
2021-11-24 236.50 237.97 218.00 225.00 0.0M
2021-11-23 236.00 239.75 210.50 234.50 0.0M
2021-11-22 254.50 255.35 230.50 233.50 0.0M
2021-11-19 257.75 259.50 247.50 251.75 0.0M
2021-11-18 258.75 285.25 253.75 257.50 0.0M
2021-11-17 271.00 274.50 256.25 259.00 0.0M
2021-11-16 256.00 277.50 252.75 271.00 0.0M
2021-11-15 262.00 262.75 237.50 253.25 0.0M
2021-11-12 288.63 288.63 263.00 268.00 0.0M
2021-11-11 287.75 290.38 278.75 282.00 0.0M
2021-11-10 292.75 296.85 281.25 284.00 0.0M
2021-11-09 302.00 302.00 284.50 292.25 0.0M
2021-11-08 306.25 306.62 292.00 297.00 0.0M
2021-11-05 294.75 307.75 286.88 306.00 0.0M
2021-11-04 291.25 294.25 289.00 292.50 0.0M
2021-11-03 287.00 293.48 281.88 287.50 0.0M
2021-11-02 291.50 304.88 287.50 291.25 0.0M
2021-11-01 288.75 300.50 275.50 299.50 0.0M
2021-10-29 270.50 286.25 258.50 284.50 0.0M
2021-10-28 293.75 323.00 266.00 267.75 0.0M
2021-10-27 315.50 315.50 291.50 293.75 0.0M
2021-10-26 315.75 328.88 312.50 315.50 0.0M
2021-10-25 322.00 322.00 312.50 318.75 0.0M
2021-10-22 324.50 329.00 304.78 322.00 0.0M
2021-10-21 314.25 324.00 313.00 322.00 0.0M
2021-10-20 313.50 328.56 310.00 314.25 0.0M
2021-10-19 312.75 332.05 302.75 313.50 0.0M
2021-10-18 324.00 325.00 304.00 308.50 0.0M
2021-10-15 329.00 334.88 318.00 320.50 0.0M
2021-10-14 327.00 356.88 327.00 341.25 0.0M
2021-10-13 331.00 337.75 322.75 327.00 0.0M
2021-10-12 332.50 347.21 319.12 331.00 0.0M
2021-10-11 355.50 359.00 325.00 330.50 0.0M
2021-10-08 350.25 383.50 346.25 353.62 0.0M
2021-10-07 359.50 359.75 347.75 352.50 0.0M
2021-10-06 365.50 369.62 350.25 353.00 0.0M
2021-10-05 375.00 381.25 359.50 372.50 0.0M
2021-10-04 378.25 385.25 357.50 376.25 0.0M
2021-10-01 379.75 411.50 369.00 378.25 0.0M
2021-09-30 415.25 415.25 361.00 378.50 0.0M
2021-09-29 420.75 422.38 384.75 415.25 0.0M
2021-09-28 416.75 424.75 410.50 418.75 0.0M
2021-09-27 410.75 439.00 410.75 422.50 0.0M
2021-09-24 407.50 412.25 400.00 409.00 0.0M
2021-09-23 417.75 418.18 397.12 412.25 0.0M
2021-09-22 388.25 418.88 383.50 413.25 0.0M
2021-09-21 372.00 394.50 358.25 386.50 0.0M
2021-09-20 390.00 390.00 350.00 374.00 0.0M
2021-09-17 393.75 469.50 369.75 399.00 0.1M
2021-09-16 395.00 404.25 368.75 391.75 0.0M
2021-09-15 364.25 415.00 331.75 398.25 0.0M
2021-09-14 357.25 370.75 343.50 365.50 0.0M
2021-09-13 360.00 372.62 344.00 359.25 0.0M
2021-09-10 354.00 369.75 354.00 360.50 0.0M
2021-09-09 360.75 368.50 353.75 354.25 0.0M
2021-09-08 364.75 371.62 350.75 357.50 0.0M
2021-09-07 358.50 373.12 356.25 364.50 0.0M
2021-09-03 352.50 364.38 332.25 355.50 0.0M
2021-09-02 355.50 355.50 344.00 353.75 0.0M
2021-09-01 354.25 358.25 339.12 350.00 0.0M
2021-08-31 326.25 356.25 326.25 352.00 0.0M
2021-08-30 303.00 337.50 303.00 322.25 0.0M
2021-08-27 299.00 312.62 298.56 306.25 0.0M
2021-08-26 279.00 308.75 279.00 301.00 0.0M
2021-08-25 318.25 323.62 277.75 283.50 0.0M
2021-08-24 333.00 338.00 316.50 318.25 0.0M
2021-08-23 362.50 368.25 324.00 334.75 0.0M
2021-08-20 344.00 355.25 325.00 352.25 0.0M
2021-08-19 312.89 354.00 304.12 337.25 0.0M
2021-08-18 309.50 341.65 309.50 328.25 0.0M
2021-08-17 331.25 331.25 295.00 305.25 0.0M
2021-08-16 352.50 352.50 315.00 328.75 0.0M
2021-08-13 319.25 362.00 314.50 354.75 0.0M
2021-08-12 325.00 325.00 307.50 322.50 0.0M
2021-08-11 309.00 345.00 287.25 321.00 0.0M
2021-08-10 269.50 336.75 269.50 311.50 0.0M
2021-08-09 255.00 268.50 254.19 263.75 0.0M
2021-08-06 268.49 269.75 260.35 265.75 0.0M
2021-08-05 274.31 274.31 263.25 269.50 0.0M
2021-08-04 262.25 274.78 259.75 259.75 0.0M
2021-08-03 263.75 268.00 258.50 267.50 0.0M
2021-08-02 273.00 273.00 252.50 258.00 0.0M
2021-07-30 267.25 271.08 267.00 267.00 0.0M
2021-07-29 267.25 280.75 267.25 273.00 0.0M
2021-07-28 254.50 269.53 253.00 268.50 0.0M
2021-07-27 281.50 281.50 253.25 259.50 0.0M
2021-07-26 266.75 289.00 266.75 286.00 0.0M
2021-07-23 300.00 312.87 263.25 266.75 0.0M
2021-07-22 315.00 328.50 294.00 299.50 0.0M
2021-07-21 323.25 334.50 303.75 318.25 0.0M
2021-07-20 307.00 325.00 302.22 305.50 0.0M
2021-07-19 300.75 312.00 287.50 312.00 0.0M
2021-07-16 327.75 331.25 298.00 303.50 0.0M
2021-07-15 319.29 324.75 310.25 324.75 0.0M
2021-07-14 335.50 338.50 321.25 331.25 0.0M
2021-07-13 331.83 350.99 330.25 331.00 0.0M
2021-07-12 343.25 349.61 328.00 332.75 0.0M
2021-07-09 361.60 366.25 330.50 348.50 0.0M
2021-07-08 356.33 357.75 343.50 357.75 0.0M
2021-07-07 357.50 363.50 350.00 350.50 0.0M
2021-07-06 399.25 399.25 347.75 359.75 0.0M
2021-07-02 382.75 393.75 377.00 377.75 0.0M
2021-07-01 416.25 418.67 377.99 387.75 0.0M
2021-06-30 408.75 412.00 397.38 408.00 0.0M
2021-06-29 400.00 409.00 399.50 408.75 0.0M
2021-06-28 401.50 409.75 397.25 407.50 0.0M
2021-06-25 392.00 408.75 383.50 404.50 0.0M
2021-06-24 377.25 395.25 377.25 393.25 0.0M
2021-06-23 392.75 392.75 371.00 378.50 0.0M
2021-06-22 376.25 396.25 362.50 377.25 0.0M
2021-06-21 407.67 423.25 365.13 374.50 0.0M
2021-06-18 430.00 437.25 400.00 400.00 0.0M
2021-06-17 448.00 450.00 431.00 443.00 0.0M
2021-06-16 444.50 450.00 434.75 449.00 0.0M
2021-06-15 444.38 462.25 440.38 450.00 0.0M
2021-06-14 448.50 450.00 439.00 441.00 0.0M
2021-06-11 444.46 445.00 429.50 430.25 0.0M
2021-06-10 449.56 450.25 437.25 445.75 0.0M
2021-06-09 467.50 467.50 449.50 449.50 0.0M
2021-06-08 467.50 467.50 461.75 466.00 0.0M
2021-06-07 462.50 467.75 462.50 467.50 0.0M
2021-06-04 481.75 481.75 465.75 465.75 0.0M
2021-06-03 461.50 484.25 454.75 478.50 0.0M
2021-06-02 469.25 469.25 444.25 464.00 0.0M
2021-06-01 462.50 473.75 457.75 458.75 0.0M
2021-05-28 473.50 473.50 464.50 464.50 0.0M
2021-05-27 471.50 487.50 457.75 480.00 0.0M
2021-05-26 450.00 479.19 450.00 463.75 0.0M
2021-05-25 474.25 480.50 463.00 471.50 0.0M
2021-05-24 468.00 475.00 442.00 475.00 0.0M
2021-05-21 476.75 478.00 465.75 470.50 0.0M
2021-05-20 457.33 479.88 452.25 469.50 0.0M
2021-05-19 462.50 468.75 450.00 464.00 0.0M
2021-05-18 450.62 458.12 450.62 452.50 0.0M
2021-05-17 446.25 452.00 440.25 449.50 0.0M
2021-05-14 434.00 446.75 428.77 445.00 0.0M
2021-05-13 463.25 470.38 428.12 428.75 0.0M
2021-05-12 459.75 480.25 453.75 461.75 0.0M
2021-05-11 453.25 463.75 453.25 459.00 0.0M
2021-05-10 489.50 489.50 452.75 463.75 0.0M
2021-05-07 497.50 497.50 470.00 489.75 0.0M
2021-05-06 463.25 495.25 458.50 495.25 0.0M
2021-05-05 460.50 474.75 454.50 467.75 0.0M
2021-05-04 472.50 487.50 450.25 461.00 0.0M
2021-05-03 479.75 495.00 468.75 491.75 0.0M
2021-04-30 500.75 500.75 472.00 482.75 0.0M
2021-04-29 498.00 500.50 485.25 488.00 0.0M
2021-04-28 487.38 511.75 479.25 500.50 0.0M
2021-04-27 483.00 490.75 476.88 479.50 0.0M
2021-04-26 485.25 492.50 474.50 481.00 0.0M
2021-04-23 466.25 497.00 466.25 486.00 0.0M
2021-04-22 466.50 482.25 461.25 462.50 0.0M
2021-04-21 460.75 494.57 457.25 462.25 0.0M
2021-04-20 457.50 480.25 450.25 461.50 0.0M
2021-04-19 477.50 497.41 455.00 459.00 0.0M
2021-04-16 511.00 512.40 465.00 468.50 0.0M
2021-04-15 642.50 662.50 519.50 525.00 0.0M
2021-04-14 548.50 625.00 547.50 597.25 0.0M
2021-04-13 468.25 526.50 454.50 523.75 0.0M
2021-04-12 447.75 468.50 441.50 468.50 0.0M
2021-04-09 456.50 457.38 431.50 446.25 0.0M
2021-04-08 453.50 474.12 443.75 457.00 0.0M
2021-04-07 501.25 507.50 441.75 450.00 0.0M
2021-04-06 515.00 533.50 492.00 499.75 0.0M
2021-04-05 516.25 532.50 476.50 515.00 0.0M
2021-04-01 489.00 541.25 469.00 521.00 0.0M
2021-03-31 457.50 480.50 453.75 477.00 0.0M
2021-03-30 463.00 475.00 437.00 458.00 0.0M
2021-03-29 505.00 506.25 464.75 466.00 0.0M
2021-03-26 484.50 512.00 484.50 506.25 0.0M
2021-03-25 444.25 483.75 444.00 479.00 0.0M
2021-03-24 452.50 495.00 444.12 448.75 0.0M
2021-03-23 475.25 490.38 444.00 454.00 0.0M
2021-03-22 482.50 524.00 478.12 482.50 0.0M
2021-03-19 518.00 538.50 450.00 487.75 0.0M
2021-03-18 500.00 548.38 494.69 500.25 0.0M
2021-03-17 530.50 551.50 487.52 488.75 0.0M
2021-03-16 559.00 592.75 537.50 543.50 0.0M
2021-03-15 618.25 645.50 556.50 569.25 0.0M
2021-03-12 572.75 636.73 567.25 621.25 0.0M
2021-03-11 538.00 598.00 494.00 576.50 0.0M
2021-03-10 557.75 582.25 488.75 527.25 0.0M
2021-03-09 518.75 662.50 514.75 554.75 0.0M
2021-03-08 468.50 535.25 461.88 515.75 0.0M
2021-03-05 511.25 526.00 450.75 467.25 0.0M
2021-03-04 581.75 592.25 426.50 500.00 0.0M
2021-03-03 578.75 604.00 558.00 592.25 0.0M
2021-03-02 608.75 627.75 557.25 578.50 0.0M
2021-03-01 624.00 659.38 576.79 609.00 0.0M
2021-02-26 649.25 674.75 602.89 647.75 0.0M
2021-02-25 630.25 674.75 602.75 644.25 0.0M
2021-02-24 550.25 640.00 550.25 624.75 0.0M
2021-02-23 579.25 596.25 550.25 551.00 0.0M
2021-02-22 593.00 618.25 562.50 596.50 0.0M
2021-02-19 591.75 592.62 575.00 575.00 0.0M
2021-02-18 604.25 618.88 575.00 598.50 0.0M
2021-02-17 575.25 624.75 574.75 604.00 0.0M
2021-02-16 584.75 612.50 540.50 582.75 0.0M
2021-02-12 575.25 700.00 504.00 633.25 0.1M